Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PNC.US
179.71+2.73(+1.54%)(czas lokalny: 17.07.2024 16:00)PNC Financial Services Group
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 170.00 | 177.83 | 168.75 | 176.98 | 5 402 429 | 0 |
15.07.2024 | 168.75 | 170.91 | 167.75 | 169.02 | 2 691 020 | 0 |
12.07.2024 | 167.50 | 169.68 | 167.17 | 168.56 | 2 417 196 | 0 |
11.07.2024 | 165.81 | 169.11 | 165.36 | 168.30 | 3 216 377 | 0 |
10.07.2024 | 161.25 | 164.46 | 161.19 | 164.30 | 2 218 165 | 0 |
09.07.2024 | 158.04 | 162.07 | 157.72 | 161.51 | 1 876 656 | 0 |
08.07.2024 | 158.87 | 159.94 | 157.56 | 158.77 | 1 261 405 | 0 |
05.07.2024 | 158.10 | 158.31 | 155.90 | 156.51 | 968 105 | 0 |
03.07.2024 | 159.12 | 159.12 | 157.57 | 157.79 | 914 084 | 0 |
02.07.2024 | 155.52 | 158.90 | 155.45 | 158.84 | 1 279 342 | 0 |
01.07.2024 | 155.94 | 157.72 | 155.46 | 156.14 | 1 579 684 | 0 |
28.06.2024 | 153.08 | 155.85 | 152.84 | 155.48 | 2 662 763 | 0 |
27.06.2024 | 151.13 | 152.39 | 150.60 | 151.93 | 995 637 | 0 |
26.06.2024 | 150.98 | 152.59 | 150.28 | 151.81 | 1 732 839 | 0 |
25.06.2024 | 154.29 | 155.44 | 151.84 | 151.90 | 1 419 581 | 0 |
24.06.2024 | 154.05 | 156.84 | 152.95 | 154.90 | 1 445 225 | 0 |
21.06.2024 | 153.19 | 153.36 | 151.13 | 153.20 | 2 590 263 | 0 |
20.06.2024 | 153.01 | 153.96 | 152.37 | 153.18 | 1 299 017 | 0 |
18.06.2024 | 152.59 | 154.48 | 154.48 | 154.48 | 1 420 216 | 0 |
17.06.2024 | 150.67 | 152.87 | 150.02 | 152.78 | 973 924 | 0 |
14.06.2024 | 150.07 | 151.46 | 149.05 | 151.09 | 887 883 | 0 |
13.06.2024 | 152.33 | 152.66 | 150.37 | 151.75 | 918 303 | 0 |
12.06.2024 | 153.14 | 154.29 | 152.02 | 152.64 | 1 669 476 | 0 |
11.06.2024 | 151.40 | 151.40 | 148.08 | 150.25 | 2 732 267 | 0 |
10.06.2024 | 154.15 | 154.50 | 150.98 | 152.69 | 1 783 379 | 0 |
07.06.2024 | 153.75 | 156.70 | 153.75 | 155.88 | 698 578 | 0 |
06.06.2024 | 154.56 | 155.79 | 154.20 | 154.97 | 1 290 280 | 0 |
05.06.2024 | 154.90 | 155.22 | 153.50 | 154.60 | 1 219 082 | 0 |
04.06.2024 | 153.33 | 155.58 | 153.04 | 154.16 | 1 854 720 | 0 |
03.06.2024 | 158.00 | 158.35 | 153.29 | 155.01 | 1 450 316 | 0 |
31.05.2024 | 154.30 | 157.62 | 153.66 | 157.39 | 2 839 041 | 0 |
30.05.2024 | 152.51 | 154.79 | 151.64 | 153.92 | 2 724 905 | 0 |
29.05.2024 | 150.11 | 152.30 | 149.13 | 151.16 | 1 706 855 | 0 |
28.05.2024 | 154.33 | 154.73 | 152.27 | 152.34 | 1 223 697 | 0 |
24.05.2024 | 153.29 | 154.26 | 154.26 | 154.26 | 1 486 425 | 0 |
23.05.2024 | 156.41 | 156.49 | 152.66 | 152.77 | 1 704 018 | 0 |
22.05.2024 | 157.61 | 158.55 | 155.77 | 156.50 | 1 140 865 | 0 |
21.05.2024 | 157.29 | 158.66 | 157.00 | 158.55 | 1 167 969 | 0 |
20.05.2024 | 160.32 | 160.63 | 156.91 | 157.14 | 1 427 577 | 0 |
17.05.2024 | 162.07 | 162.07 | 160.28 | 160.35 | 1 075 107 | 0 |
16.05.2024 | 161.32 | 161.54 | 160.04 | 160.89 | 1 520 868 | 0 |
15.05.2024 | 160.91 | 161.88 | 160.17 | 161.34 | 1 313 113 | 0 |
14.05.2024 | 159.00 | 159.81 | 158.21 | 159.40 | 1 127 336 | 0 |
13.05.2024 | 158.51 | 158.80 | 157.63 | 158.05 | 1 359 433 | 0 |
10.05.2024 | 157.84 | 158.54 | 157.23 | 157.58 | 984 953 | 0 |
09.05.2024 | 155.90 | 157.76 | 155.36 | 157.12 | 1 558 765 | 0 |
08.05.2024 | 155.29 | 157.90 | 155.05 | 157.21 | 1 254 443 | 0 |
07.05.2024 | 157.04 | 157.37 | 155.59 | 156.15 | 1 092 283 | 0 |
06.05.2024 | 157.80 | 158.20 | 156.00 | 156.43 | 1 188 739 | 0 |
03.05.2024 | 157.36 | 158.25 | 156.12 | 156.22 | 1 021 509 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus