Pitney Bowes

NYS:PBI.N, US7244791007
+ Pitney Bowes op mijn watchlist
9,150 22:00
+0,110 (+1,22%)

Historische koersen - augustus 2024

Datum Open Slot Laag   Hoog Volume Verschil %
01 aug 6,630 6,345 6,230
6,710 2.197.754 -0,255 -3,86%
02 aug 0,000 6,090 5,981
6,195 1.978.842 -0,255 -4,02%
05 aug 0,000 5,830 5,650
5,975 2.362.527 -0,260 -4,27%
06 aug 0,000 5,860 5,720
5,900 2.137.528 +0,030 +0,51%
07 aug 5,990 5,650 5,580
6,080 2.925.392 -0,210 -3,58%
08 aug 0,000 5,680 5,600
5,860 3.554.666 +0,030 +0,53%
09 aug 0,000 6,290 6,190
7,697 8.719.451 +0,610 +10,74%
12 aug 6,320 6,920 6,300
7,190 5.314.322 +0,630 +10,02%
13 aug 7,010 7,230 7,000
7,400 4.424.637 +0,310 +4,48%
14 aug 7,250 7,090 6,975
7,380 2.149.339 -0,140 -1,94%
15 aug 7,260 7,220 7,055
7,260 2.174.236 +0,130 +1,83%
16 aug 0,000 7,190 7,010
7,340 2.272.747 -0,030 -0,42%
19 aug 7,200 7,490 7,200
7,520 2.321.027 +0,300 +4,17%
20 aug 7,440 7,270 7,250
7,505 1.497.839 -0,220 -2,94%
21 aug 7,360 7,270 7,135
7,430 1.275.432 0,000 0,00%
22 aug 7,270 7,170 7,170
7,350 1.498.480 -0,100 -1,38%
23 aug 7,240 7,380 7,180
7,515 1.674.525 +0,210 +2,93%
26 aug 7,410 7,240 7,190
7,410 981.921 -0,140 -1,90%
27 aug 7,170 7,210 7,100
7,295 1.042.082 -0,030 -0,41%
28 aug 7,160 7,130 7,055
7,265 1.040.651 -0,080 -1,11%
29 aug 7,160 7,040 7,040
7,180 1.365.459 -0,090 -1,26%
30 aug 0,000 7,060 6,955
7,170 1.431.162 +0,020 +0,28%
« Vorige maand
Volgende maand »

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront