Progressive Corp

NYS:PGR.N, US7433151039
+ Progressive Corp op mijn watchlist
257,330 20:57
-0,310 (-0,12%)

Historische koersen - maart 2025

Datum Open Slot Laag   Hoog Volume Verschil %
03 mrt 284,110 285,080 282,080
285,280 2.870.703 +3,080 +1,09%
04 mrt 285,850 283,190 281,710
287,490 3.362.856 -1,890 -0,66%
05 mrt 279,868 281,860 278,990
283,325 2.485.433 -1,330 -0,47%
06 mrt 281,315 281,170 276,140
281,550 2.308.816 -0,690 -0,24%
07 mrt 278,020 279,820 277,780
281,930 2.885.179 -1,350 -0,48%
10 mrt 279,000 278,690 277,360
286,850 4.159.473 -1,130 -0,40%
11 mrt 278,000 276,940 273,520
279,100 3.353.664 -1,750 -0,63%
12 mrt 0,000 277,550 273,351
0,000 2.878.868 +0,610 +0,22%
13 mrt 276,080 279,400 276,080
281,160 3.046.596 +1,850 +0,67%
14 mrt 280,200 283,690 277,570
284,280 2.223.370 +4,290 +1,54%
17 mrt 283,060 291,220 282,440
292,990 3.454.578 +7,530 +2,65%
18 mrt 290,450 283,280 282,200
291,635 3.548.570 -7,940 -2,73%
19 mrt 276,500 273,290 267,390
278,375 6.076.447 -9,990 -3,53%
20 mrt 272,650 274,620 272,430
278,340 3.630.422 +1,330 +0,49%
21 mrt 275,260 272,860 272,530
278,330 7.280.205 -1,760 -0,64%
24 mrt 275,525 274,000 272,530
276,010 2.553.251 +1,140 +0,42%
25 mrt 275,250 274,430 272,140
275,940 2.911.344 +0,430 +0,16%
26 mrt 274,880 272,540 271,850
277,370 3.463.046 -1,890 -0,69%
27 mrt 272,890 274,670 271,000
275,130 3.117.289 +2,130 +0,78%
28 mrt 275,220 278,870 274,170
279,810 4.346.449 +4,200 +1,53%
31 mrt 279,000 283,010 278,810
284,710 4.843.146 +4,140 +1,48%
« 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