XNYS
Datos históricos de Provident Financial Services, Inc.
Provident Financial Services, Inc. · PFS
$22.09
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:37:47 UTC
- Variación en el periodo
- +19.6%
- Máximo
- US$25.49
- 4 de agosto de 2026
- Mínimo
- US$17.69
- 16 de octubre de 2025
- Volumen medio diario
- 0.91 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 22.12 | 22.15 | 22.00 | 22.09 | −0.59% | 472,645.313 |
| 8 oct 2026 | 21.87 | 22.24 | 21.84 | 22.22 | +1.14% | 862,625.919 |
| 7 oct 2026 | 22.04 | 22.11 | 21.80 | 21.97 | −1.39% | 843,877.143 |
| 6 oct 2026 | 22.48 | 22.61 | 22.20 | 22.28 | −0.45% | 622,184.257 |
| 5 oct 2026 | 22.59 | 22.63 | 22.28 | 22.38 | −0.89% | 1.05 M |
| 2 oct 2026 | 22.51 | 22.69 | 22.39 | 22.58 | +1.03% | 945,157.246 |
| 1 oct 2026 | 21.99 | 22.36 | 21.66 | 22.35 | +0.90% | 1.3 M |
| 30 sep 2026 | 22.28 | 22.43 | 22.00 | 22.15 | −0.32% | 870,688.056 |
| 29 sep 2026 | 22.61 | 22.65 | 22.13 | 22.22 | −1.38% | 796,093.304 |
| 28 sep 2026 | 22.82 | 22.83 | 22.49 | 22.53 | −1.36% | 796,018.198 |
| 25 sep 2026 | 22.76 | 22.99 | 22.76 | 22.84 | +0.75% | 932,637.123 |
| 24 sep 2026 | 22.52 | 22.72 | 22.36 | 22.67 | +1.12% | 656,049.813 |
| 23 sep 2026 | 22.61 | 22.70 | 22.42 | 22.42 | −1.02% | 832,384.586 |
| 22 sep 2026 | 23.14 | 23.17 | 22.65 | 22.65 | −1.22% | 903,407.645 |
| 21 sep 2026 | 23.13 | 23.22 | 22.93 | 22.93 | −0.56% | 601,112.435 |
| 18 sep 2026 | 23.09 | 23.11 | 22.79 | 23.06 | −0.39% | 1.94 M |
| 17 sep 2026 | 23.37 | 23.46 | 23.07 | 23.15 | −0.04% | 693,810.16 |
| 16 sep 2026 | 23.35 | 23.43 | 22.69 | 23.16 | −0.73% | 1.64 M |
| 15 sep 2026 | 23.37 | 23.64 | 23.30 | 23.33 | −0.04% | 908,124.198 |
| 14 sep 2026 | 23.32 | 23.54 | 23.24 | 23.34 | +0.17% | 729,619.367 |
| 11 sep 2026 | 23.56 | 23.62 | 23.00 | 23.30 | −0.09% | 766,493.81 |
| 10 sep 2026 | 23.09 | 23.33 | 22.86 | 23.32 | +0.91% | 628,931.395 |
| 9 sep 2026 | 23.26 | 23.40 | 23.05 | 23.11 | −1.37% | 776,233.937 |
| 8 sep 2026 | 23.67 | 23.72 | 23.42 | 23.43 | −1.22% | 732,045.967 |
| 4 sep 2026 | 23.57 | 23.83 | 23.52 | 23.72 | +0.68% | 535,478.675 |
| 3 sep 2026 | 23.59 | 23.76 | 23.52 | 23.56 | +0.73% | 656,657.186 |
| 2 sep 2026 | 23.11 | 23.62 | 23.07 | 23.39 | +1.70% | 735,452.41 |
| 1 sep 2026 | 23.30 | 23.40 | 22.90 | 23.00 | −1.71% | 814,764.915 |
| 31 ago 2026 | 23.49 | 23.49 | 23.24 | 23.40 | −0.47% | 759,185.724 |
| 28 ago 2026 | 23.61 | 23.69 | 23.43 | 23.51 | −0.21% | 873,898.654 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.