PBCT - People's United Financial, Inc.

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
29 mai 202011,4511,6911,3311,4511,457 265 900
28 mai 202012,3212,4111,5611,6311,633 471 200
27 mai 202012,1812,3911,8912,2812,283 371 500
26 mai 202011,3211,9111,2411,7311,733 658 700
22 mai 202011,2111,2710,8310,8610,863 103 000
21 mai 202011,3011,4611,1311,1711,173 353 600
20 mai 202011,2311,4911,2311,4011,403 088 000
19 mai 202011,4411,5711,0011,0211,025 151 300
18 mai 202011,1411,5911,1211,5411,543 654 000
15 mai 202010,7910,9610,5710,6810,683 216 000
14 mai 202010,4711,0310,0010,9110,913 959 700
13 mai 202011,0011,1110,2910,5010,504 482 000
12 mai 202011,6411,8111,0711,0711,072 621 900
11 mai 202011,8411,9311,5211,5811,581 930 000
08 mai 202011,7612,0911,7312,0612,061 728 700
07 mai 202011,5312,0411,4511,5411,542 697 400
06 mai 202011,7111,8011,2811,3611,362 159 000
05 mai 202012,0812,2111,5811,6111,612 643 100
04 mai 202011,7211,9811,6111,8411,842 296 400
01 mai 202012,4312,4311,8111,9711,972 858 400
30 avr. 202012,7712,9312,5112,6912,6910 215 700
30 avr. 20200.18 Dividende
29 avr. 202013,2613,5312,9013,2513,074 164 500
28 avr. 202012,5012,9012,4712,7412,574 390 700
27 avr. 202012,0412,3811,9012,2612,093 463 100
24 avr. 202012,1912,2811,4411,8811,725 924 000
23 avr. 202010,9911,3010,8811,1911,043 818 700
22 avr. 202011,3011,4010,9010,9610,812 257 900
21 avr. 202011,2011,4110,8710,9810,833 711 500
20 avr. 202011,1211,7511,1011,4711,314 943 900
17 avr. 202011,0411,5810,9311,4811,324 066 000
16 avr. 202010,8810,8910,3710,5610,423 810 400
15 avr. 202011,0811,1410,8210,8710,723 053 900
14 avr. 202011,8612,0211,4611,6211,463 841 500
13 avr. 202012,3012,3911,3911,5811,424 368 700
09 avr. 202011,4912,3911,4912,3012,134 545 500
08 avr. 202010,7311,2910,5711,2011,053 231 600
07 avr. 202010,9111,2110,6210,6410,504 241 400
06 avr. 202010,0010,479,8310,3710,235 173 900
03 avr. 202010,0910,329,379,519,384 245 900
02 avr. 202010,1510,9010,0210,1910,055 903 700
01 avr. 202010,5110,6110,1710,3210,184 743 600
31 mars 202011,3711,5110,9011,0510,905 384 400
30 mars 202011,5711,7011,1511,5111,354 562 800
27 mars 202011,6011,9511,2311,5811,425 949 600
26 mars 202011,1212,2410,9712,1011,947 116 600
25 mars 202011,6111,6110,4011,0210,8716 056 300
24 mars 202011,2611,6510,9811,4911,335 178 700
23 mars 202011,6612,0010,5910,7010,555 407 700
20 mars 202013,1613,1611,7711,8111,656 237 900
19 mars 202013,5513,9212,6113,1212,946 983 600
18 mars 202013,0713,9512,9013,8413,659 356 000
17 mars 202012,1314,0311,6213,9913,809 090 800
16 mars 202011,3712,4910,8111,8311,675 969 800
13 mars 202012,1112,8911,5812,8612,696 731 900
12 mars 202011,6912,3010,8311,2111,066 513 000
11 mars 202013,2913,3812,4412,4912,3210 224 600
10 mars 202013,5113,8712,5713,8113,627 870 300
09 mars 202013,0413,2411,9213,2113,035 292 200
06 mars 202013,7214,3313,6114,0913,907 328 700
05 mars 202014,3014,4214,0414,2614,075 966 800
04 mars 202014,5914,9114,3114,8414,645 655 900
03 mars 202014,7815,2414,2614,5014,309 763 900
02 mars 202013,9814,8913,8414,8914,698 315 100
28 févr. 202014,0614,2813,7013,9913,809 953 200
27 févr. 202014,8115,1214,4514,4714,276 627 400
26 févr. 202015,4615,5515,0415,0414,845 760 600
25 févr. 202015,9816,0115,3615,3915,186 883 200
24 févr. 202015,8916,0715,8215,9715,754 987 500
21 févr. 202016,2516,3216,1316,2916,074 079 600
20 févr. 202016,1216,3616,0716,3516,132 996 600
19 févr. 202016,1016,1516,0316,1015,882 277 400
18 févr. 202016,1716,2315,9816,0315,813 052 700
14 févr. 202016,3216,3416,2016,2516,032 308 800
13 févr. 202016,1916,3416,1316,3216,103 183 700
12 févr. 202016,2316,3016,1616,2416,022 439 100
11 févr. 202016,0316,2215,9916,1615,942 951 700
10 févr. 202015,9216,0015,8215,9915,772 977 300
07 févr. 202015,9916,0315,9115,9415,723 154 100
06 févr. 202016,3016,3716,0916,1115,893 289 500
05 févr. 202015,9916,2415,9916,2015,984 267 700
04 févr. 202015,7815,9615,7815,8315,614 430 200
03 févr. 202015,5515,6615,4815,5815,373 929 800
31 janv. 202015,6115,6515,4115,4215,215 657 100
30 janv. 202015,4215,7315,4015,7015,493 516 200
30 janv. 20200.178 Dividende
29 janv. 202015,8715,9315,6915,7115,323 225 900
28 janv. 202015,8015,9415,7615,8515,462 592 800
27 janv. 202015,6515,8115,6115,7115,324 075 700
24 janv. 202016,0416,0615,7315,8515,463 566 000
23 janv. 202015,9516,0815,8716,0615,664 201 000
22 janv. 202016,0116,0815,9416,0615,664 255 200
21 janv. 202016,0016,0915,9816,0115,614 245 200
17 janv. 202016,2516,3115,9116,0515,657 666 300
16 janv. 202016,4016,6216,3616,6216,214 605 600
15 janv. 202016,3516,5216,2016,2815,882 383 600
14 janv. 202016,4016,5616,3516,5016,092 407 500
13 janv. 202016,3216,4316,2316,4316,022 060 700
10 janv. 202016,5616,5616,2916,3215,922 003 700
09 janv. 202016,5616,5916,4516,5616,153 007 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages