XNYS
Datos históricos de The PNC Financial Services Group, Inc.
The PNC Financial Services Group, Inc. · PNC
$219.90
▲ +0.69 (+0.32%)
Última operación · 10/10/2026, 17:55:35 UTC
- Variación en el periodo
- +19.17%
- Máximo
- US$258.96
- 17 de agosto de 2026
- Mínimo
- US$176.88
- 17 de octubre de 2025
- Volumen medio diario
- 2.17 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 | 218.62 | 219.97 | 217.83 | 219.21 | −0.21% | 1.19 M |
| 8 oct 2026 | 216.02 | 219.68 | 214.82 | 219.68 | +0.90% | 1.69 M |
| 7 oct 2026 | 217.58 | 219.77 | 216.21 | 217.72 | −1.11% | 2.22 M |
| 6 oct 2026 | 221.23 | 222.10 | 219.25 | 220.16 | −0.05% | 1.9 M |
| 5 oct 2026 | 222.58 | 222.80 | 219.71 | 220.28 | −0.34% | 3.02 M |
| 2 oct 2026 | 221.04 | 222.78 | 219.52 | 221.03 | +0.13% | 1.9 M |
| 1 oct 2026 | 220.06 | 221.72 | 215.35 | 220.75 | −0.68% | 2.21 M |
| 30 sep 2026 | 222.55 | 224.49 | 221.10 | 222.26 | +0.28% | 2.24 M |
| 29 sep 2026 | 223.18 | 224.14 | 219.99 | 221.65 | −0.90% | 1.92 M |
| 28 sep 2026 | 225.64 | 225.85 | 223.00 | 223.67 | −0.87% | 1.42 M |
| 25 sep 2026 | 223.58 | 226.53 | 223.09 | 225.64 | +1.03% | 1.9 M |
| 24 sep 2026 | 224.65 | 225.12 | 220.65 | 223.34 | −0.31% | 1.72 M |
| 23 sep 2026 | 226.42 | 227.70 | 223.96 | 224.03 | −1.72% | 1.96 M |
| 22 sep 2026 | 234.00 | 234.30 | 226.20 | 227.96 | −2.27% | 2.53 M |
| 21 sep 2026 | 234.58 | 235.32 | 232.48 | 233.25 | +0.03% | 1.28 M |
| 18 sep 2026 | 231.48 | 233.20 | 230.05 | 233.17 | +0.50% | 3.42 M |
| 17 sep 2026 | 234.00 | 234.01 | 229.96 | 232.01 | +0.22% | 1.74 M |
| 16 sep 2026 | 240.47 | 240.91 | 227.86 | 231.49 | −3.86% | 2.75 M |
| 15 sep 2026 | 243.67 | 244.80 | 239.66 | 240.78 | −0.80% | 1.72 M |
| 14 sep 2026 | 244.09 | 245.32 | 241.48 | 242.72 | −0.62% | 1.55 M |
| 11 sep 2026 | 245.78 | 246.96 | 241.82 | 244.24 | +0.52% | 1.07 M |
| 10 sep 2026 | 240.68 | 243.02 | 239.72 | 242.98 | +0.95% | 1.67 M |
| 9 sep 2026 | 241.80 | 243.73 | 240.00 | 240.69 | −0.91% | 1.25 M |
| 8 sep 2026 | 245.07 | 245.85 | 242.90 | 242.91 | −1.10% | 1.06 M |
| 4 sep 2026 | 244.25 | 246.48 | 243.01 | 245.60 | +0.17% | 1.09 M |
| 3 sep 2026 | 244.09 | 246.64 | 242.74 | 245.18 | +1.12% | 1.34 M |
| 2 sep 2026 | 238.84 | 245.37 | 238.70 | 242.46 | +2.09% | 1.38 M |
| 1 sep 2026 | 240.02 | 241.91 | 236.79 | 237.49 | −0.89% | 1.35 M |
| 31 ago 2026 | 242.04 | 242.22 | 239.16 | 239.63 | −1.07% | 1.59 M |
| 28 ago 2026 | 244.52 | 246.64 | 241.92 | 242.22 | −0.53% | 1.38 M |
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.