Pennant Group (PNTG)

PNTG
🏛️ Estados Unidos →
25.18
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 14.27 14.37 13.91 13.92 0.1M
2023-12-28 14.27 14.65 14.14 14.24 0.1M
2023-12-27 14.21 14.47 14.21 14.37 0.1M
2023-12-26 14.28 14.29 14.08 14.22 0.1M
2023-12-22 13.89 14.20 13.80 14.14 0.1M
2023-12-21 13.75 14.47 13.66 13.82 0.1M
2023-12-20 13.95 14.20 13.64 13.64 0.1M
2023-12-19 13.77 13.97 13.60 13.94 0.1M
2023-12-18 13.55 13.75 13.39 13.67 0.1M
2023-12-15 14.12 14.12 13.50 13.50 0.2M
2023-12-14 14.00 14.48 13.73 13.99 0.2M
2023-12-13 13.80 14.00 13.50 13.99 0.2M
2023-12-12 13.72 13.86 13.60 13.80 0.1M
2023-12-11 13.55 13.75 13.30 13.71 0.1M
2023-12-08 13.27 13.56 13.25 13.54 0.1M
2023-12-07 13.47 13.49 13.24 13.31 0.1M
2023-12-06 13.60 13.76 13.37 13.39 0.1M
2023-12-05 13.68 13.91 13.50 13.55 0.2M
2023-12-04 13.89 14.07 13.49 13.70 0.3M
2023-12-01 13.60 13.88 13.60 13.67 0.2M
2023-11-30 14.09 14.09 13.66 13.72 0.1M
2023-11-29 14.20 14.34 13.95 14.04 0.1M
2023-11-28 14.16 14.35 14.00 14.08 0.1M
2023-11-27 14.10 14.19 13.88 14.18 0.1M
2023-11-24 13.68 14.16 13.68 14.03 0.1M
2023-11-22 13.75 14.28 13.39 13.75 0.3M
2023-11-21 13.15 13.89 13.15 13.60 0.3M
2023-11-20 13.14 13.75 12.96 13.61 0.2M
2023-11-17 12.87 13.25 12.67 13.15 0.3M
2023-11-16 12.78 12.96 12.65 12.74 0.1M
2023-11-15 13.05 13.25 12.77 12.83 0.1M
2023-11-14 12.68 13.07 12.50 13.02 0.3M
2023-11-13 12.38 12.53 12.17 12.29 0.1M
2023-11-10 12.46 12.55 11.95 12.39 0.2M
2023-11-09 12.68 13.00 12.32 12.34 0.1M
2023-11-08 12.19 13.00 11.95 12.61 0.2M
2023-11-07 11.63 11.90 11.56 11.67 0.1M
2023-11-06 11.64 11.86 11.55 11.72 0.1M
2023-11-03 11.54 11.80 11.06 11.68 0.2M
2023-11-02 10.91 11.31 10.91 11.29 0.1M
2023-11-01 10.90 10.90 10.46 10.75 0.1M
2023-10-31 10.80 11.01 10.65 10.87 0.1M
2023-10-30 10.90 10.91 10.65 10.83 0.1M
2023-10-27 10.86 10.87 10.71 10.79 0.1M
2023-10-26 10.96 10.96 10.67 10.77 0.1M
2023-10-25 11.11 11.26 10.87 10.95 0.1M
2023-10-24 10.80 11.38 10.80 11.25 0.3M
2023-10-23 10.99 11.09 10.61 10.65 0.1M
2023-10-20 11.13 11.34 11.10 11.13 0.1M
2023-10-19 11.35 11.40 10.89 11.03 0.3M
2023-10-18 11.17 11.59 11.09 11.42 0.1M
2023-10-17 10.78 11.35 10.67 11.19 0.1M
2023-10-16 10.75 11.15 10.57 10.86 0.1M
2023-10-13 10.75 10.79 10.31 10.58 0.2M
2023-10-12 11.19 11.19 10.65 10.68 0.1M
2023-10-11 11.38 11.56 11.11 11.17 0.1M
2023-10-10 11.08 11.49 11.04 11.36 0.1M
2023-10-09 11.27 11.27 10.97 11.02 0.1M
2023-10-06 10.90 11.57 10.83 11.35 0.1M
2023-10-05 10.99 11.14 10.76 10.89 0.1M
2023-10-04 10.88 11.06 10.82 10.99 0.1M
2023-10-03 11.06 11.17 10.75 10.92 0.1M
2023-10-02 11.12 11.16 10.74 11.04 0.1M
2023-09-29 11.34 11.47 11.09 11.13 0.1M
2023-09-28 11.47 11.66 11.32 11.36 0.1M
2023-09-27 11.57 11.71 11.47 11.48 0.1M
2023-09-26 11.55 11.85 11.48 11.51 0.1M
2023-09-25 11.38 11.79 11.36 11.69 0.1M
2023-09-22 11.21 11.45 11.10 11.40 0.1M
2023-09-21 11.27 11.46 11.20 11.22 0.0M
2023-09-20 11.25 11.51 11.25 11.31 0.2M
2023-09-19 11.08 11.33 11.06 11.18 0.1M
2023-09-18 11.26 11.30 11.00 11.11 0.1M
2023-09-15 11.55 11.59 11.16 11.24 0.2M
2023-09-14 11.60 11.75 11.43 11.61 0.1M
2023-09-13 11.61 11.62 11.50 11.55 0.1M
2023-09-12 11.39 11.56 11.37 11.53 0.1M
2023-09-11 11.53 11.74 11.42 11.45 0.1M
2023-09-08 11.29 11.60 11.14 11.58 0.1M
2023-09-07 11.29 11.59 11.16 11.26 0.2M
2023-09-06 11.94 11.94 11.04 11.28 0.1M
2023-09-05 12.01 12.01 11.61 11.89 0.1M
2023-09-01 11.96 12.20 11.83 12.04 0.1M
2023-08-31 12.03 12.27 11.51 11.98 0.1M
2023-08-30 11.97 12.07 11.86 12.03 0.1M
2023-08-29 12.06 12.26 11.97 11.97 0.1M
2023-08-28 12.08 12.36 11.96 12.11 0.1M
2023-08-25 12.11 12.26 11.96 12.04 0.1M
2023-08-24 12.58 12.78 11.99 12.03 0.1M
2023-08-23 12.48 13.07 12.34 12.69 0.1M
2023-08-22 12.58 12.87 12.49 12.52 0.1M
2023-08-21 12.01 12.63 12.00 12.58 0.1M
2023-08-18 11.88 12.20 11.86 12.02 0.1M
2023-08-17 11.93 12.13 11.85 12.01 0.2M
2023-08-16 11.91 12.10 11.84 12.00 0.1M
2023-08-15 11.67 11.91 11.59 11.89 0.1M
2023-08-14 11.66 12.08 11.34 11.74 0.1M
2023-08-11 11.21 12.38 11.19 12.11 0.2M
2023-08-10 10.99 11.38 10.99 11.20 0.2M
2023-08-09 11.76 11.79 10.90 10.99 0.2M
2023-08-08 11.00 11.25 10.85 11.23 0.3M
2023-08-07 11.13 11.30 11.00 11.12 0.1M
2023-08-04 11.33 11.41 11.00 11.01 0.1M
2023-08-03 11.31 11.49 11.20 11.34 0.1M
2023-08-02 11.18 11.54 11.06 11.31 0.2M
2023-08-01 11.40 11.48 11.21 11.34 0.1M
2023-07-31 11.32 11.50 11.19 11.48 0.1M
2023-07-28 11.32 11.65 11.23 11.29 0.3M
2023-07-27 11.10 11.30 11.00 11.15 0.1M
2023-07-26 11.23 11.54 11.03 11.09 0.1M
2023-07-25 11.13 11.50 11.13 11.24 0.1M
2023-07-24 11.59 11.59 11.11 11.18 0.1M
2023-07-21 11.86 12.05 11.54 11.62 0.1M
2023-07-20 11.79 11.89 11.69 11.73 0.1M
2023-07-19 11.31 11.81 11.20 11.77 0.2M
2023-07-18 11.35 11.46 11.15 11.23 0.1M
2023-07-17 11.38 11.61 11.25 11.35 0.1M
2023-07-14 11.69 11.77 11.29 11.42 0.2M
2023-07-13 11.80 12.05 11.47 11.52 0.1M
2023-07-12 11.89 11.97 11.63 11.83 0.1M
2023-07-11 11.44 11.85 11.39 11.67 0.1M
2023-07-10 11.22 11.62 11.22 11.38 0.1M
2023-07-07 11.28 11.79 11.20 11.27 0.2M
2023-07-06 11.35 11.41 10.83 11.21 0.1M
2023-07-05 12.25 12.37 11.43 11.45 0.3M
2023-07-03 12.26 12.51 12.10 12.33 0.1M
2023-06-30 12.50 12.72 12.27 12.28 0.1M
2023-06-29 12.27 12.68 12.27 12.38 0.1M
2023-06-28 12.58 12.58 12.03 12.28 0.1M
2023-06-27 12.36 12.82 12.09 12.43 0.1M
2023-06-26 12.11 12.55 12.06 12.38 0.1M
2023-06-23 12.28 12.61 12.09 12.18 0.5M
2023-06-22 12.70 12.85 12.36 12.50 0.1M
2023-06-21 12.76 12.90 12.62 12.73 0.1M
2023-06-20 12.75 12.97 12.51 12.83 0.1M
2023-06-16 12.77 13.03 12.47 12.78 0.2M
2023-06-15 12.75 12.75 12.38 12.56 0.1M
2023-06-14 12.81 12.84 12.47 12.67 0.1M
2023-06-13 12.74 12.93 12.58 12.76 0.1M
2023-06-12 12.55 12.87 12.19 12.59 0.1M
2023-06-09 13.11 13.26 12.48 12.53 0.1M
2023-06-08 13.38 13.42 12.79 13.04 0.2M
2023-06-07 13.31 13.73 13.25 13.45 0.3M
2023-06-06 12.62 13.23 12.48 13.16 0.2M
2023-06-05 12.39 12.64 12.30 12.57 0.1M
2023-06-02 12.15 12.45 12.13 12.40 0.1M
2023-06-01 12.04 12.38 11.94 12.00 0.1M
2023-05-31 11.47 12.06 11.47 12.00 0.2M
2023-05-30 11.73 11.97 11.48 11.65 0.1M
2023-05-26 11.57 11.90 11.42 11.76 0.1M
2023-05-25 12.46 12.47 11.40 11.60 0.2M
2023-05-24 12.81 12.83 12.31 12.47 0.1M
2023-05-23 12.43 12.93 12.35 12.88 0.1M
2023-05-22 12.37 12.68 12.21 12.58 0.1M
2023-05-19 12.49 12.75 12.21 12.37 0.1M
2023-05-18 12.22 12.40 12.00 12.25 0.1M
2023-05-17 12.01 12.39 11.96 12.33 0.1M
2023-05-16 12.22 12.30 11.97 12.00 0.1M
2023-05-15 11.34 12.32 11.26 12.17 0.3M
2023-05-12 11.11 11.42 11.09 11.37 0.1M
2023-05-11 10.97 11.16 10.79 11.11 0.1M
2023-05-10 11.56 12.18 10.68 10.94 0.2M
2023-05-09 11.65 12.18 11.31 11.35 0.2M
2023-05-08 12.06 12.16 11.35 11.75 0.2M
2023-05-05 13.23 13.52 11.69 12.06 0.4M
2023-05-04 13.12 13.70 12.04 12.96 0.3M
2023-05-03 13.30 13.99 13.26 13.31 0.1M
2023-05-02 13.78 13.78 13.22 13.29 0.1M
2023-05-01 13.76 14.16 13.65 13.93 0.1M
2023-04-28 13.73 13.90 13.51 13.87 0.1M
2023-04-27 13.69 14.43 13.66 13.77 0.1M
2023-04-26 13.44 13.79 13.16 13.74 0.1M
2023-04-25 13.43 13.75 13.17 13.57 0.2M
2023-04-24 12.77 13.55 12.66 13.51 0.2M
2023-04-21 12.22 12.91 12.15 12.78 0.2M
2023-04-20 12.43 12.51 12.12 12.24 0.1M
2023-04-19 12.59 12.71 12.37 12.55 0.1M
2023-04-18 13.31 13.53 12.37 12.48 0.2M
2023-04-17 13.15 13.54 13.09 13.27 0.1M
2023-04-14 13.33 13.48 13.00 13.11 0.1M
2023-04-13 13.89 14.09 13.28 13.33 0.1M
2023-04-12 14.20 14.37 13.51 13.67 0.2M
2023-04-11 13.94 14.22 13.74 14.04 0.2M
2023-04-10 13.76 13.99 13.66 13.68 0.1M
2023-04-06 14.25 14.27 13.72 13.86 0.1M
2023-04-05 14.00 14.46 13.87 14.26 0.3M
2023-04-04 13.88 14.39 13.56 14.10 0.2M
2023-04-03 14.34 14.59 13.76 13.83 0.2M
2023-03-31 14.21 14.99 13.95 14.28 0.3M
2023-03-30 14.16 14.42 13.94 14.01 0.1M
2023-03-29 14.48 14.76 13.83 14.07 0.2M
2023-03-28 14.17 14.44 13.73 14.31 0.3M
2023-03-27 13.77 14.65 13.77 14.30 0.4M
2023-03-24 12.34 13.61 12.18 13.55 0.4M
2023-03-23 12.30 12.46 11.77 12.44 0.5M
2023-03-22 12.24 12.52 12.00 12.09 0.3M
2023-03-21 12.27 12.52 11.81 12.25 0.4M
2023-03-20 11.61 12.30 11.27 11.92 0.6M
2023-03-17 12.61 12.61 11.69 11.71 6.7M
2023-03-16 12.77 12.94 12.25 12.60 0.4M
2023-03-15 12.13 12.96 12.00 12.95 0.4M
2023-03-14 12.37 13.03 12.33 12.53 0.3M
2023-03-13 12.42 12.63 11.76 12.27 0.3M
2023-03-10 12.56 12.95 11.43 12.76 0.6M
2023-03-09 13.44 13.64 12.51 12.70 0.4M
2023-03-08 13.81 14.20 13.25 13.43 0.6M
2023-03-07 13.98 14.00 12.83 13.22 0.4M
2023-03-06 14.80 14.92 13.42 13.98 1.1M
2023-03-03 15.10 15.66 14.78 15.58 0.2M
2023-03-02 15.02 15.36 14.86 15.07 0.1M
2023-03-01 14.98 15.26 14.62 15.05 0.1M
2023-02-28 15.08 15.76 14.91 15.02 0.3M
2023-02-27 15.16 16.39 14.52 14.88 0.2M
2023-02-24 12.73 13.99 12.60 13.85 0.2M
2023-02-23 12.41 13.24 12.04 12.50 0.1M
2023-02-22 12.45 13.04 12.42 12.44 0.1M
2023-02-21 12.62 12.66 12.10 12.37 0.1M
2023-02-17 12.61 13.03 12.39 12.65 0.1M
2023-02-16 11.97 12.80 11.97 12.60 0.1M
2023-02-15 11.66 12.29 11.54 12.24 0.1M
2023-02-14 12.10 12.44 11.64 11.67 0.1M
2023-02-13 12.15 12.58 12.01 12.23 0.1M
2023-02-10 12.20 12.62 11.92 12.17 0.1M
2023-02-09 12.24 12.46 11.95 12.03 0.1M
2023-02-08 12.48 12.64 12.06 12.09 0.1M
2023-02-07 12.38 12.83 12.25 12.63 0.1M
2023-02-06 12.54 12.77 12.33 12.43 0.1M
2023-02-03 12.67 13.19 12.60 12.76 0.2M
2023-02-02 13.29 13.88 12.48 12.76 0.2M
2023-02-01 12.92 13.40 12.69 13.27 0.2M
2023-01-31 12.20 12.98 12.14 12.94 0.2M
2023-01-30 12.21 12.26 11.90 12.16 0.1M
2023-01-27 12.12 12.49 12.00 12.28 0.1M
2023-01-26 12.05 12.39 11.92 12.18 0.1M
2023-01-25 11.27 12.00 11.11 11.92 0.1M
2023-01-24 11.32 11.53 10.47 11.34 0.1M
2023-01-23 12.02 12.11 10.82 11.35 0.2M
2023-01-20 11.97 12.32 11.62 12.07 0.1M
2023-01-19 11.37 11.90 11.37 11.82 0.1M
2023-01-18 10.96 11.97 10.88 11.51 0.2M
2023-01-17 10.92 11.02 10.56 10.80 0.2M
2023-01-13 10.82 11.14 10.10 11.09 0.2M
2023-01-12 10.47 10.89 10.31 10.88 0.2M
2023-01-11 10.68 10.79 10.33 10.43 0.3M
2023-01-10 11.53 11.53 10.58 10.74 0.2M
2023-01-09 10.49 11.02 10.45 10.84 0.2M
2023-01-06 10.44 10.57 10.00 10.46 0.2M
2023-01-05 11.17 11.21 10.35 10.36 0.2M
2023-01-04 10.99 11.26 10.67 11.18 0.3M
2023-01-03 11.08 11.11 10.57 10.78 0.2M