La bourse ferme dans 4 h 58 min

Primerica, Inc. (PRI)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
217,99-1,35 (-0,62 %)
À la clôture : 04:00PM EDT
222,99 +5,00 (+2,29 %)
Avant Bourse : 04:09AM EDT
Durée:
06 mai 2023 - 06 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 2024220,25220,72216,49217,99217,99199 217
02 mai 2024216,68219,56214,54219,34219,34159 300
01 mai 2024211,53218,95211,53215,51215,51175 200
30 avr. 2024213,58216,10211,58211,86211,86205 400
29 avr. 2024214,08219,08214,08214,68214,68210 800
26 avr. 2024217,31218,22212,44213,46213,46313 100
25 avr. 2024219,79221,44217,97218,59218,59142 500
24 avr. 2024218,23222,50217,89221,88221,88149 600
23 avr. 2024218,35221,59217,44218,39218,39171 100
22 avr. 2024216,93218,31213,96217,51217,51223 100
19 avr. 2024211,64215,95210,94215,04215,04381 100
18 avr. 2024212,81215,49184,76210,09210,091 706 700
17 avr. 2024214,40215,85211,41211,64211,64265 900
16 avr. 2024213,28214,38209,43213,96213,96244 300
15 avr. 2024224,12224,79211,81213,04213,04398 400
12 avr. 2024223,27229,19220,35222,09222,09269 600
11 avr. 2024242,93242,93222,02223,39223,39448 200
10 avr. 2024241,86245,45241,68243,23243,23106 300
09 avr. 2024250,42250,42242,50242,94242,9483 400
08 avr. 2024247,00250,96246,33249,94249,9489 900
05 avr. 2024247,08249,68246,52246,67246,6795 100
04 avr. 2024250,67251,06245,74246,60246,60115 800
03 avr. 2024248,36251,51248,36249,05249,05101 100
02 avr. 2024249,66251,31247,90248,58248,5883 900
01 avr. 2024252,44254,13251,61252,00252,00111 300
28 mars 2024255,94256,30252,91252,96252,96146 100
27 mars 2024253,41256,56253,25256,18256,1898 600
26 mars 2024249,73254,63249,73252,45252,4583 800
25 mars 2024249,69251,65248,57250,07250,0785 400
22 mars 2024252,09252,09248,09248,81248,81113 000
21 mars 2024252,20252,30249,95251,11251,11101 900
20 mars 2024249,23252,18248,54251,83251,83109 200
19 mars 2024246,16250,31246,16250,30250,30108 900
18 mars 2024247,82248,64246,03246,16246,1682 600
15 mars 2024243,41247,94243,41246,88246,88305 400
14 mars 2024248,29248,79243,65245,52245,52135 600
13 mars 2024247,27250,35247,27248,67248,6783 900
12 mars 2024245,23247,74244,28246,65246,6580 400
11 mars 2024245,87247,39244,54246,27246,27109 100
08 mars 2024248,98251,68246,93247,04247,0491 300
07 mars 2024252,00252,85248,39248,48248,4895 800
06 mars 2024248,72252,97247,11251,74251,7479 900
05 mars 2024248,89251,72248,07248,33248,33127 700
04 mars 2024248,40252,29248,27249,29249,29125 600
01 mars 2024244,73248,94244,60248,73248,73118 000
29 févr. 2024246,14246,61243,60245,26245,26153 800
28 févr. 2024243,92247,09243,92245,37245,37106 900
27 févr. 2024246,76247,53243,96244,58244,58126 700
26 févr. 2024249,70250,96246,95247,19247,19104 500
23 févr. 2024253,88254,41249,61249,93249,93130 100
22 févr. 2024247,88252,89247,88252,32252,32150 100
21 févr. 2024245,80247,05244,64246,90246,90139 300
20 févr. 2024243,94246,56243,94246,04246,04137 600
20 févr. 20240.75 Dividende
16 févr. 2024244,99248,04243,92246,47245,72127 400
15 févr. 2024241,09247,26240,15244,89244,14152 800
14 févr. 2024232,45242,43226,84239,62238,89198 400
13 févr. 2024237,07239,26233,16235,21234,49175 100
12 févr. 2024236,80241,82236,46238,60237,87202 600
09 févr. 2024237,15242,53236,18242,46241,72137 900
08 févr. 2024232,99236,16232,33235,93235,2190 600
07 févr. 2024231,16233,80231,16232,99232,28127 900
06 févr. 2024232,68234,24230,47230,92230,22138 600
05 févr. 2024232,56234,74231,25233,34232,6382 400
02 févr. 2024230,00234,72230,00234,01233,3076 500
01 févr. 2024232,91232,91224,57229,48228,78140 200
31 janv. 2024233,98236,71233,49234,16233,45223 500
30 janv. 2024228,99233,63228,99233,33232,62131 000
29 janv. 2024224,80229,13224,35228,99228,29108 400
26 janv. 2024226,11226,47225,26226,04225,3581 200
25 janv. 2024226,96227,59225,39225,66224,9793 800
24 janv. 2024228,20229,18226,11226,15225,4675 400
23 janv. 2024228,58229,07226,62226,87226,1892 300
22 janv. 2024227,85230,32227,57229,21228,51125 300
19 janv. 2024224,44226,59223,53226,58225,8998 600
18 janv. 2024221,58223,48220,21223,08222,40106 300
17 janv. 2024218,43221,64218,43221,54220,87108 400
16 janv. 2024217,41219,24217,38218,70218,03137 200
12 janv. 2024216,37218,95215,80218,77218,10112 200
11 janv. 2024213,12215,54212,49215,28214,62108 500
10 janv. 2024209,33213,09209,33213,05212,40107 700
09 janv. 2024210,66210,75207,62209,16208,52108 900
08 janv. 2024209,07211,81208,23211,64211,00137 300
05 janv. 2024207,25210,15207,25207,93207,30159 700
04 janv. 2024205,90208,43205,49207,50206,87150 000
03 janv. 2024206,58209,38205,78206,01205,38128 600
02 janv. 2024205,20207,96203,21207,95207,32143 900
29 déc. 2023207,14207,22205,20205,76205,1374 900
28 déc. 2023204,94207,17204,94206,35205,7254 600
27 déc. 2023205,68206,39204,71206,05205,4261 000
26 déc. 2023205,58206,74205,24206,08205,4547 300
22 déc. 2023205,34207,26205,32205,67205,0474 400
21 déc. 2023201,77204,42200,88204,23203,61112 600
20 déc. 2023205,39205,80201,26201,50200,89256 900
19 déc. 2023208,21208,23206,58206,90206,27151 100
18 déc. 2023208,28208,58206,63207,95207,32162 100
15 déc. 2023207,88208,86206,04206,70206,07460 500
14 déc. 2023214,14214,14207,37208,67208,04187 500
13 déc. 2023214,12215,93211,12212,82212,17182 100
12 déc. 2023212,90215,64212,90214,45213,8080 900
*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...