La bourse est fermée

The PNC Financial Services Group, Inc. (PNC)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
156,11-0,19 (-0,12 %)
À la clôture : 04:00PM EDT
154,31 -1,80 (-1,15 %)
Échanges après Bourse : 07:31PM EDT
Durée:
28 avr. 2023 - 28 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 2024156,07157,67155,36156,11156,11979 200
25 avr. 2024157,37158,00154,45156,30156,301 220 300
24 avr. 2024156,17158,33155,80158,06158,061 320 900
23 avr. 2024156,50158,36155,86157,61157,612 137 000
22 avr. 2024152,76156,07152,24155,93155,932 212 300
19 avr. 2024148,99152,70148,66152,30152,302 368 900
18 avr. 2024147,36149,12146,89147,89147,891 352 900
17 avr. 2024149,06149,46145,78147,25147,251 897 100
16 avr. 2024147,18148,00143,52146,54146,543 350 300
15 avr. 2024152,36154,42149,31149,56149,562 159 800
12 avr. 2024150,17152,00149,69150,63150,631 487 000
12 avr. 20241.55 Dividende
11 avr. 2024155,43155,43151,81154,08152,531 361 800
10 avr. 2024158,90158,90154,13155,03153,471 827 100
09 avr. 2024161,26162,14159,35161,40159,781 306 800
08 avr. 2024158,19161,48157,57160,96159,341 950 000
05 avr. 2024156,75157,71155,82157,37155,791 874 000
04 avr. 2024158,92159,29156,12156,88155,301 548 200
03 avr. 2024157,63159,53156,29157,14155,561 388 700
02 avr. 2024159,00159,37157,46157,54155,961 509 200
01 avr. 2024161,40161,54159,67159,94158,331 397 000
28 mars 2024159,98162,24159,88161,60159,971 725 300
27 mars 2024155,97160,10155,51159,97158,361 712 900
26 mars 2024155,14156,37154,74155,03153,471 179 200
25 mars 2024156,16157,18154,49155,04153,481 136 600
22 mars 2024158,20158,80155,50155,51153,951 595 500
21 mars 2024154,62158,46154,62157,81156,222 656 400
20 mars 2024149,69154,54149,07153,81152,261 408 200
19 mars 2024149,31150,94149,12150,11148,602 053 000
18 mars 2024149,36150,00146,98149,60148,101 316 500
15 mars 2024147,22150,19147,22148,78147,283 969 600
14 mars 2024151,79154,48147,28148,49147,002 084 500
13 mars 2024151,52153,23151,38152,72151,181 893 600
12 mars 2024153,00153,69150,32150,98149,461 840 300
11 mars 2024150,36153,00149,00152,84151,301 882 600
08 mars 2024151,60151,75150,19150,33148,821 324 300
07 mars 2024151,42153,24149,60150,44148,932 112 700
06 mars 2024148,81152,66147,09150,38148,877 478 800
05 mars 2024153,32157,31152,93155,12153,562 748 500
04 mars 2024150,99156,39150,34153,74152,195 796 800
01 mars 2024147,46148,16145,28147,81146,321 750 200
29 févr. 2024147,95148,75145,93147,20145,722 726 000
28 févr. 2024145,20147,74145,20145,69144,221 178 400
27 févr. 2024145,47146,76144,87145,95144,481 206 800
26 févr. 2024145,40147,00144,73144,85143,391 416 200
23 févr. 2024145,26147,83144,71146,12144,651 837 900
22 févr. 2024145,79148,00144,83145,39143,932 457 300
21 févr. 2024145,57146,71139,69146,57145,102 795 300
20 févr. 2024148,02148,42146,39146,70145,222 044 300
16 févr. 2024148,42149,91147,69148,85147,351 465 400
15 févr. 2024148,75150,26147,37149,63148,121 991 800
14 févr. 2024146,63147,89145,97147,87146,381 265 300
13 févr. 2024146,78147,20142,80145,26143,802 121 400
12 févr. 2024147,77150,16147,35149,14147,641 612 700
09 févr. 2024147,87148,38146,68147,77146,281 157 600
08 févr. 2024147,17148,18145,84147,93146,441 492 600
07 févr. 2024149,30149,88146,30148,17146,683 150 200
06 févr. 2024145,80150,05145,64149,29147,793 915 000
05 févr. 2024146,47147,84145,43145,83144,361 665 500
02 févr. 2024143,98148,90142,40148,13146,644 080 500
01 févr. 2024151,54151,74144,89145,44143,985 011 100
31 janv. 2024151,77155,40150,89151,21149,692 041 100
30 janv. 2024153,30154,72152,81154,25152,701 236 800
29 janv. 2024151,00153,51150,84153,48151,941 176 400
26 janv. 2024151,07152,28150,58151,60150,07999 300
25 janv. 2024152,00152,00149,25151,25149,731 368 800
24 janv. 2024150,90151,56150,03150,23148,721 368 700
23 janv. 2024149,82150,77148,17149,91148,401 843 900
22 janv. 2024151,09152,63149,32149,43147,932 767 600
19 janv. 2024147,00150,94146,29150,79149,272 222 600
18 janv. 2024148,95149,39145,06146,29144,822 708 300
17 janv. 2024147,26152,32146,44148,82147,322 878 500
16 janv. 2024147,72149,88143,83149,02147,524 159 000
12 janv. 2024151,79152,86147,96148,92147,423 011 900
12 janv. 20241.55 Dividende
11 janv. 2024154,53154,54149,88152,54149,472 239 800
10 janv. 2024154,50155,42153,21155,18152,061 515 700
09 janv. 2024156,22156,22154,01154,51151,401 678 400
08 janv. 2024156,00157,69154,58157,52154,351 522 900
05 janv. 2024153,17157,14152,30156,23153,092 116 200
04 janv. 2024151,89154,12151,82152,53149,462 785 800
03 janv. 2024154,80155,45151,40151,66148,612 098 600
02 janv. 2024153,98157,41153,13156,50153,352 473 200
29 déc. 2023155,27156,11154,52154,85151,731 572 600
28 déc. 2023155,44156,21154,95155,63152,501 153 300
27 déc. 2023153,50155,05152,62155,00151,881 245 400
26 déc. 2023152,34154,58151,95154,10151,001 066 700
22 déc. 2023151,79153,49151,56152,47149,401 202 100
21 déc. 2023150,99153,07150,43151,77148,721 683 500
20 déc. 2023153,80155,38149,58149,67146,662 353 000
19 déc. 2023151,45154,88150,48154,60151,492 373 500
18 déc. 2023152,81152,81149,97151,41148,362 648 700
15 déc. 2023152,90154,47151,76152,33149,275 912 600
14 déc. 2023149,65154,13148,05153,31150,234 269 900
13 déc. 2023140,67146,45140,34146,32143,382 455 300
12 déc. 2023140,93141,75140,14140,85138,021 317 400
11 déc. 2023141,28141,75140,22141,00138,162 254 300
08 déc. 2023139,94141,54139,20140,67137,842 444 400
07 déc. 2023140,14141,15139,19139,77136,962 249 500
06 déc. 2023139,99142,06139,00139,36136,562 000 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...