XNAS
Datos históricos de Provident Financial Holdings, Inc.
Provident Financial Holdings, Inc. · PROV
$18.26
▲ +0.06 (+0.33%)
Última operación · 10/10/2026, 18:44:16 UTC
- Variación en el periodo
- +15.72%
- Máximo
- US$18.99
- 4 de septiembre de 2026
- Mínimo
- US$14.95
- 24 de noviembre de 2025
- Volumen medio diario
- 0.01 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 | 18.50 | 18.50 | 18.25 | 18.26 | −1.19% | 9,937 |
| 8 oct 2026 | 18.40 | 18.50 | 18.15 | 18.48 | +0.90% | 21,232.741 |
| 7 oct 2026 | 18.40 | 18.40 | 18.15 | 18.32 | −0.25% | 12,768.413 |
| 6 oct 2026 | 18.30 | 18.79 | 18.30 | 18.36 | +0.71% | 31,952.413 |
| 5 oct 2026 | 18.40 | 18.49 | 18.21 | 18.23 | −0.44% | 11,856.252 |
| 2 oct 2026 | 18.31 | 18.50 | 18.31 | 18.31 | +0.33% | 12,725.127 |
| 1 oct 2026 | 18.07 | 18.40 | 18.07 | 18.25 | +1.28% | 18,485.369 |
| 30 sep 2026 | 18.37 | 18.45 | 18.02 | 18.02 | −1.56% | 4,558.413 |
| 29 sep 2026 | 18.32 | 18.36 | 18.16 | 18.31 | +0.19% | 6,227.413 |
| 28 sep 2026 | 18.49 | 18.49 | 18.27 | 18.27 | −0.81% | 8,919.524 |
| 25 sep 2026 | 18.49 | 18.51 | 18.41 | 18.42 | +0.27% | 16,128.413 |
| 24 sep 2026 | 18.44 | 18.55 | 18.21 | 18.37 | +0.05% | 21,086.459 |
| 23 sep 2026 | 18.67 | 18.75 | 18.35 | 18.36 | −1.13% | 11,885.413 |
| 22 sep 2026 | 18.69 | 18.74 | 18.52 | 18.57 | −0.27% | 6,004.413 |
| 21 sep 2026 | 18.69 | 18.75 | 18.38 | 18.62 | +0.05% | 17,252.413 |
| 18 sep 2026 | 18.65 | 18.65 | 18.60 | 18.61 | 0.00% | 13,442.413 |
| 17 sep 2026 | 18.95 | 18.95 | 18.50 | 18.61 | +0.59% | 17,983.413 |
| 16 sep 2026 | 18.68 | 18.74 | 18.47 | 18.50 | −0.64% | 23,472.413 |
| 15 sep 2026 | 18.75 | 18.75 | 18.62 | 18.62 | −0.35% | 7,673.316 |
| 14 sep 2026 | 18.75 | 18.75 | 18.61 | 18.69 | +0.30% | 20,209.162 |
| 11 sep 2026 | 18.75 | 18.80 | 18.62 | 18.63 | −0.43% | 16,781.413 |
| 10 sep 2026 | 18.68 | 18.75 | 18.66 | 18.71 | +0.11% | 25,099.413 |
| 9 sep 2026 | 18.66 | 18.87 | 18.56 | 18.69 | +0.21% | 24,041.413 |
| 8 sep 2026 | 18.79 | 18.80 | 18.65 | 18.65 | −0.27% | 22,988.384 |
| 4 sep 2026 | 18.63 | 18.99 | 18.62 | 18.70 | +0.92% | 30,560.372 |
| 3 sep 2026 | 18.40 | 18.61 | 18.35 | 18.53 | +1.09% | 45,836.384 |
| 2 sep 2026 | 18.31 | 18.50 | 18.07 | 18.33 | +0.11% | 21,733.384 |
| 1 sep 2026 | 18.34 | 18.35 | 18.09 | 18.31 | 0.00% | 11,738.566 |
| 31 ago 2026 | 18.35 | 18.74 | 18.30 | 18.31 | −0.22% | 14,827.906 |
| 28 ago 2026 | 18.39 | 18.39 | 18.25 | 18.35 | +0.16% | 17,336.634 |
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.