Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PFG.US
76.92+1.02(+1.34%)(czas lokalny: 15.08.2024 16:00)Principal Financial Group Inc - Registered Shares
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 76.86 | 77.17 | 76.32 | 76.92 | 994 648 | 0 |
14.08.2024 | 75.33 | 76.19 | 75.33 | 75.90 | 1 076 596 | 0 |
13.08.2024 | 74.90 | 75.46 | 74.25 | 75.23 | 1 361 393 | 0 |
12.08.2024 | 74.89 | 75.51 | 74.28 | 74.39 | 862 747 | 0 |
09.08.2024 | 74.61 | 75.02 | 74.13 | 74.78 | 974 514 | 0 |
08.08.2024 | 73.58 | 74.49 | 73.34 | 74.43 | 1 212 700 | 0 |
07.08.2024 | 74.00 | 75.17 | 73.07 | 73.11 | 2 150 190 | 0 |
06.08.2024 | 73.02 | 74.60 | 72.89 | 73.37 | 1 304 861 | 0 |
05.08.2024 | 74.49 | 74.58 | 72.21 | 72.94 | 1 713 839 | 0 |
02.08.2024 | 78.68 | 78.68 | 74.85 | 75.41 | 1 718 509 | 0 |
01.08.2024 | 81.58 | 82.00 | 79.37 | 79.46 | 1 196 392 | 0 |
31.07.2024 | 81.86 | 82.57 | 81.40 | 81.51 | 1 707 676 | 0 |
30.07.2024 | 81.94 | 83.01 | 81.76 | 81.83 | 1 504 372 | 0 |
29.07.2024 | 81.61 | 82.09 | 81.08 | 81.43 | 1 646 157 | 0 |
26.07.2024 | 80.71 | 83.10 | 80.56 | 81.53 | 1 833 411 | 0 |
25.07.2024 | 84.03 | 85.77 | 83.89 | 84.42 | 1 541 232 | 0 |
24.07.2024 | 84.88 | 85.60 | 83.61 | 83.73 | 1 063 854 | 0 |
23.07.2024 | 85.11 | 85.63 | 84.82 | 84.97 | 748 990 | 0 |
22.07.2024 | 84.87 | 85.38 | 84.28 | 85.34 | 929 565 | 0 |
19.07.2024 | 85.62 | 85.62 | 84.46 | 84.71 | 1 199 941 | 0 |
18.07.2024 | 86.83 | 88.00 | 85.03 | 85.34 | 1 562 448 | 0 |
17.07.2024 | 86.82 | 88.26 | 86.69 | 87.46 | 1 645 923 | 0 |
16.07.2024 | 86.06 | 87.28 | 85.92 | 86.87 | 817 693 | 0 |
15.07.2024 | 84.93 | 86.79 | 84.93 | 86.08 | 1 039 309 | 0 |
12.07.2024 | 83.75 | 85.20 | 83.70 | 84.93 | 871 379 | 0 |
11.07.2024 | 82.03 | 83.92 | 82.00 | 83.88 | 1 209 546 | 0 |
10.07.2024 | 80.78 | 81.62 | 80.40 | 81.55 | 986 679 | 0 |
09.07.2024 | 79.71 | 81.60 | 79.30 | 80.87 | 1 944 082 | 0 |
08.07.2024 | 78.76 | 79.46 | 78.28 | 78.46 | 861 048 | 0 |
05.07.2024 | 78.81 | 79.14 | 77.86 | 78.37 | 1 904 084 | 0 |
03.07.2024 | 79.51 | 80.32 | 79.12 | 79.16 | 519 726 | 0 |
02.07.2024 | 78.14 | 79.42 | 78.03 | 79.26 | 1 542 837 | 0 |
01.07.2024 | 78.83 | 79.30 | 77.82 | 78.01 | 1 042 747 | 0 |
28.06.2024 | 79.60 | 79.98 | 78.12 | 78.45 | 2 666 617 | 0 |
27.06.2024 | 79.80 | 80.22 | 79.29 | 79.46 | 946 059 | 0 |
26.06.2024 | 79.85 | 79.92 | 78.42 | 79.64 | 954 985 | 0 |
25.06.2024 | 80.79 | 81.00 | 79.64 | 80.11 | 607 288 | 0 |
24.06.2024 | 79.98 | 81.44 | 79.92 | 80.83 | 1 018 384 | 0 |
21.06.2024 | 80.25 | 80.29 | 79.34 | 80.01 | 2 007 569 | 0 |
20.06.2024 | 78.02 | 80.42 | 78.02 | 80.25 | 1 749 999 | 0 |
18.06.2024 | 77.77 | 78.38 | 78.38 | 78.38 | 718 644 | 0 |
17.06.2024 | 76.61 | 77.90 | 76.28 | 77.87 | 749 446 | 0 |
14.06.2024 | 76.58 | 76.89 | 75.96 | 76.66 | 918 276 | 0 |
13.06.2024 | 77.84 | 77.97 | 76.66 | 77.37 | 780 493 | 0 |
12.06.2024 | 78.20 | 79.39 | 77.94 | 78.26 | 1 085 811 | 0 |
11.06.2024 | 78.75 | 78.75 | 77.41 | 77.69 | 1 065 559 | 0 |
10.06.2024 | 78.78 | 79.34 | 78.15 | 79.22 | 709 436 | 0 |
07.06.2024 | 79.12 | 80.34 | 79.08 | 79.27 | 916 523 | 0 |
06.06.2024 | 79.53 | 79.88 | 79.11 | 79.38 | 1 845 603 | 0 |
05.06.2024 | 79.80 | 79.99 | 78.72 | 79.65 | 710 270 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus