Provident (PFS)

PFS
🏛️ Estados Unidos →
19.27
Última Actualización: 2025-09-30
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
2022-12-30 21.35 21.46 21.24 21.36 0.2M
2022-12-29 21.39 21.57 21.29 21.44 0.2M
2022-12-28 21.53 21.58 21.20 21.20 0.2M
2022-12-27 21.50 21.59 21.37 21.42 0.2M
2022-12-23 21.32 21.48 21.16 21.42 0.1M
2022-12-22 21.42 21.47 21.09 21.33 0.3M
2022-12-21 21.23 21.54 21.14 21.45 0.2M
2022-12-20 20.94 21.24 20.90 21.14 0.4M
2022-12-19 20.60 21.10 20.60 20.94 0.5M
2022-12-16 20.71 20.88 20.50 20.63 2.1M
2022-12-15 21.11 21.27 20.81 20.92 0.4M
2022-12-14 21.97 22.07 21.18 21.24 0.4M
2022-12-13 22.34 22.66 21.85 22.01 0.5M
2022-12-12 21.88 22.16 21.58 21.97 0.2M
2022-12-09 21.93 22.09 21.78 21.98 0.2M
2022-12-08 21.86 22.12 21.77 21.99 0.2M
2022-12-07 21.89 22.05 21.80 21.84 0.3M
2022-12-06 21.96 22.22 21.76 21.99 0.3M
2022-12-05 22.53 22.53 21.77 21.90 0.3M
2022-12-02 22.15 22.53 22.15 22.49 0.2M
2022-12-01 22.58 22.62 22.11 22.35 0.3M
2022-11-30 22.22 22.53 21.81 22.53 0.4M
2022-11-29 21.88 22.14 21.85 22.12 0.2M
2022-11-28 22.52 22.57 21.96 22.02 0.3M
2022-11-25 22.72 22.77 22.57 22.64 0.1M
2022-11-23 22.39 22.60 22.34 22.57 0.2M
2022-11-22 22.41 22.65 22.41 22.55 0.2M
2022-11-21 22.26 22.36 22.14 22.36 0.2M
2022-11-18 22.44 22.58 22.07 22.18 0.3M
2022-11-17 22.19 22.24 21.97 22.13 0.2M
2022-11-16 22.66 22.66 22.24 22.26 0.3M
2022-11-15 22.70 22.91 22.48 22.67 0.3M
2022-11-14 22.63 22.88 22.52 22.54 0.3M
2022-11-11 22.86 23.00 22.47 22.68 0.3M
2022-11-10 22.27 22.96 22.27 22.78 0.4M
2022-11-09 21.81 22.29 21.60 21.96 0.4M
2022-11-08 22.40 22.44 21.92 22.01 0.3M
2022-11-07 22.51 22.63 22.10 22.22 0.2M
2022-11-04 21.90 22.40 21.74 22.39 0.3M
2022-11-03 21.67 21.79 21.38 21.69 0.3M
2022-11-02 22.36 22.46 21.80 21.94 0.4M
2022-11-01 22.51 22.62 22.27 22.35 0.3M
2022-10-31 22.20 22.68 22.09 22.42 0.6M
2022-10-28 21.11 22.41 20.65 22.40 0.6M
2022-10-27 21.01 21.25 20.86 20.95 0.3M
2022-10-26 21.17 21.27 20.85 20.91 0.3M
2022-10-25 20.82 21.29 20.77 21.05 0.4M
2022-10-24 20.69 21.05 20.58 20.96 0.3M
2022-10-21 20.35 20.65 20.16 20.61 0.5M
2022-10-20 20.67 20.86 20.01 20.15 0.4M
2022-10-19 20.62 20.89 20.49 20.77 0.5M
2022-10-18 21.11 21.28 20.81 20.84 0.5M
2022-10-17 20.59 20.94 20.59 20.89 0.7M
2022-10-14 20.76 20.92 20.29 20.32 0.5M
2022-10-13 19.51 20.72 19.39 20.64 0.6M
2022-10-12 19.57 19.82 19.34 19.66 0.5M
2022-10-11 19.27 19.80 19.25 19.62 0.6M
2022-10-10 19.37 19.64 19.28 19.31 0.4M
2022-10-07 19.86 20.07 19.18 19.25 0.5M
2022-10-06 20.13 20.27 19.88 19.98 0.5M
2022-10-05 20.19 20.32 19.73 20.22 0.9M
2022-10-04 20.05 20.38 20.01 20.35 1.1M
2022-10-03 19.73 19.94 19.28 19.85 0.9M
2022-09-30 19.96 20.00 19.44 19.50 1.0M
2022-09-29 19.94 19.99 19.45 19.83 1.1M
2022-09-28 20.14 20.54 19.88 20.01 1.4M
2022-09-27 21.62 22.14 19.96 20.27 2.1M
2022-09-26 23.19 23.41 23.08 23.16 0.2M
2022-09-23 23.36 23.49 23.04 23.29 0.3M
2022-09-22 23.72 23.84 23.37 23.57 0.2M
2022-09-21 23.95 24.10 23.69 23.69 0.3M
2022-09-20 23.46 23.82 23.46 23.77 0.2M
2022-09-19 23.23 23.77 23.23 23.65 0.3M
2022-09-16 23.06 23.41 22.85 23.41 0.8M
2022-09-15 22.77 23.34 22.73 23.20 0.3M
2022-09-14 22.87 22.98 22.70 22.88 0.3M
2022-09-13 23.14 23.33 22.75 22.90 0.2M
2022-09-12 23.33 23.45 23.15 23.44 0.2M
2022-09-09 23.10 23.30 23.03 23.18 0.2M
2022-09-08 22.68 23.04 22.42 22.99 0.2M
2022-09-07 22.51 22.76 22.42 22.74 0.3M
2022-09-06 23.08 23.12 22.21 22.50 0.3M
2022-09-02 23.34 23.42 22.87 23.01 0.2M
2022-09-01 23.15 23.20 22.96 23.13 0.2M
2022-08-31 23.37 23.47 23.15 23.23 0.2M
2022-08-30 23.64 23.64 23.36 23.45 0.2M
2022-08-29 23.83 23.83 23.51 23.53 0.2M
2022-08-26 24.42 24.42 23.91 23.96 0.2M
2022-08-25 24.00 24.41 24.00 24.31 0.2M
2022-08-24 24.20 24.22 24.02 24.09 0.2M
2022-08-23 24.45 24.55 24.22 24.24 0.2M
2022-08-22 24.70 24.70 24.35 24.39 0.2M
2022-08-19 25.19 25.32 24.75 24.92 0.3M
2022-08-18 25.49 25.61 25.39 25.56 0.2M
2022-08-17 25.21 25.51 25.10 25.47 0.2M
2022-08-16 25.12 25.52 25.12 25.37 0.3M
2022-08-15 24.71 25.21 24.57 25.21 0.3M
2022-08-12 24.66 24.90 24.55 24.90 0.2M
2022-08-11 24.37 24.65 24.32 24.54 0.2M
2022-08-10 24.55 24.61 24.32 24.36 0.3M
2022-08-09 24.20 24.34 24.08 24.30 0.3M
2022-08-08 24.22 24.36 24.12 24.19 0.3M
2022-08-05 24.05 24.27 24.04 24.17 0.2M
2022-08-04 24.11 24.24 23.88 24.13 0.2M
2022-08-03 24.10 24.16 23.83 23.93 0.3M
2022-08-02 24.19 24.45 24.04 24.05 0.3M
2022-08-01 24.46 24.49 24.08 24.27 0.4M
2022-07-29 24.11 24.63 23.96 24.36 0.4M
2022-07-28 23.95 24.03 23.75 23.97 0.3M
2022-07-27 23.70 24.02 23.69 23.93 0.3M
2022-07-26 23.57 23.81 23.53 23.61 0.3M
2022-07-25 23.36 23.61 23.26 23.60 0.4M
2022-07-22 23.32 23.36 22.97 23.19 0.2M
2022-07-21 23.20 23.22 22.92 23.22 0.2M
2022-07-20 23.11 23.35 22.99 23.25 0.3M
2022-07-19 22.81 23.29 22.71 23.21 0.3M
2022-07-18 22.62 22.91 22.56 22.63 0.2M
2022-07-15 22.37 22.61 22.02 22.48 0.3M
2022-07-14 21.91 22.06 21.71 22.03 0.2M
2022-07-13 22.52 22.52 22.18 22.27 0.2M
2022-07-12 22.38 22.72 22.26 22.47 0.2M
2022-07-11 22.39 22.51 22.30 22.44 0.2M
2022-07-08 22.38 22.57 22.26 22.54 0.2M
2022-07-07 22.70 22.76 22.36 22.41 0.2M
2022-07-06 22.60 22.75 22.29 22.55 0.2M
2022-07-05 22.60 22.81 22.28 22.80 0.5M
2022-07-01 22.18 22.98 22.07 22.97 0.6M
2022-06-30 21.91 22.39 21.79 22.26 0.4M
2022-06-29 22.38 22.45 22.09 22.12 0.2M
2022-06-28 22.52 22.73 22.39 22.39 0.2M
2022-06-27 22.30 22.43 22.12 22.33 0.2M
2022-06-24 21.95 22.38 21.95 22.21 0.4M
2022-06-23 22.04 22.15 21.67 21.91 0.2M
2022-06-22 21.90 22.22 21.84 22.12 0.2M
2022-06-21 21.97 22.25 21.80 22.13 0.3M
2022-06-17 21.88 22.17 21.64 21.68 0.9M
2022-06-16 22.10 22.17 21.58 21.63 0.4M
2022-06-15 22.08 22.60 22.07 22.29 0.5M
2022-06-14 21.60 21.92 21.55 21.76 0.3M
2022-06-13 21.54 21.94 21.28 21.60 0.4M
2022-06-10 21.93 22.07 21.75 21.85 0.3M
2022-06-09 22.53 22.58 22.20 22.23 0.3M
2022-06-08 22.89 22.89 22.45 22.57 0.2M
2022-06-07 22.85 23.03 22.71 23.00 0.3M
2022-06-06 22.97 23.05 22.72 23.01 0.6M
2022-06-03 23.18 23.23 22.63 22.75 0.2M
2022-06-02 23.04 23.21 22.79 23.18 0.3M
2022-06-01 22.98 23.08 22.62 23.00 0.3M
2022-05-31 22.91 23.11 22.75 22.99 0.5M
2022-05-27 22.91 23.12 22.86 23.10 0.3M
2022-05-26 22.88 22.99 22.68 22.81 0.3M
2022-05-25 22.51 22.91 22.50 22.63 0.3M
2022-05-24 22.55 22.72 22.00 22.59 0.3M
2022-05-23 22.32 22.64 22.19 22.50 0.4M
2022-05-20 22.07 22.18 21.52 22.02 0.4M
2022-05-19 22.06 22.36 21.96 21.96 0.4M
2022-05-18 22.09 22.40 22.00 22.31 0.4M
2022-05-17 22.02 22.44 22.02 22.41 0.3M
2022-05-16 21.60 21.80 21.46 21.74 0.3M
2022-05-13 22.00 22.11 21.63 21.75 0.2M
2022-05-12 21.77 21.82 21.30 21.80 0.3M
2022-05-11 22.21 22.47 21.81 21.89 0.3M
2022-05-10 22.58 22.82 21.90 22.04 0.3M
2022-05-09 22.34 22.75 22.16 22.50 0.3M
2022-05-06 22.33 22.48 22.17 22.45 0.3M
2022-05-05 22.58 22.65 22.11 22.36 0.4M
2022-05-04 22.28 22.80 22.19 22.79 0.4M
2022-05-03 21.96 22.37 21.68 22.17 0.4M
2022-05-02 22.19 22.21 21.57 21.84 0.4M
2022-04-29 22.04 22.48 21.85 22.13 0.5M
2022-04-28 21.99 22.09 21.72 22.06 0.2M
2022-04-27 21.80 22.05 21.66 21.75 0.3M
2022-04-26 22.00 22.30 21.82 21.90 0.3M
2022-04-25 22.31 22.36 21.88 22.29 0.3M
2022-04-22 22.79 22.88 22.39 22.41 0.3M
2022-04-21 23.09 23.16 22.83 22.89 0.3M
2022-04-20 22.93 23.09 22.81 22.85 0.2M
2022-04-19 22.34 22.79 22.34 22.70 0.2M
2022-04-18 22.20 22.33 22.10 22.21 0.2M
2022-04-14 22.47 22.64 22.14 22.19 0.2M
2022-04-13 22.01 22.52 21.99 22.48 0.2M
2022-04-12 22.13 22.35 21.88 22.03 0.3M
2022-04-11 22.06 22.50 22.03 22.09 0.3M
2022-04-08 22.47 22.55 22.09 22.15 0.4M
2022-04-07 22.90 22.90 22.36 22.46 0.7M
2022-04-06 23.08 23.44 22.79 22.89 0.6M
2022-04-05 23.29 23.56 23.07 23.17 0.4M
2022-04-04 23.42 23.50 23.14 23.25 0.7M
2022-04-01 23.61 23.81 23.24 23.42 0.4M
2022-03-31 23.53 23.79 23.35 23.40 0.4M
2022-03-30 23.87 23.94 23.46 23.64 0.4M
2022-03-29 23.84 23.93 23.54 23.84 0.4M
2022-03-28 23.59 23.59 23.26 23.57 0.3M
2022-03-25 23.47 23.85 23.47 23.62 0.2M
2022-03-24 23.27 23.55 23.15 23.48 0.3M
2022-03-23 23.67 23.67 23.09 23.11 0.3M
2022-03-22 23.85 24.04 23.60 23.72 0.2M
2022-03-21 23.91 24.01 23.45 23.65 0.5M
2022-03-18 23.65 23.85 23.26 23.81 1.1M
2022-03-17 23.70 23.81 23.50 23.62 0.3M
2022-03-16 23.56 23.91 23.56 23.85 0.4M
2022-03-15 23.78 23.93 23.41 23.48 0.3M
2022-03-14 23.80 23.96 23.49 23.61 0.3M
2022-03-11 23.47 23.78 23.42 23.47 0.4M
2022-03-10 22.96 23.50 22.96 23.41 0.4M
2022-03-09 23.39 23.65 23.19 23.21 0.4M
2022-03-08 23.05 23.45 22.92 22.93 0.5M
2022-03-07 23.52 23.65 22.87 22.88 0.5M
2022-03-04 23.29 23.64 23.15 23.42 0.4M
2022-03-03 23.75 23.79 23.47 23.70 0.2M
2022-03-02 23.23 23.86 23.21 23.70 0.3M
2022-03-01 23.60 23.79 22.94 23.09 0.5M
2022-02-28 23.26 23.86 23.15 23.73 0.3M
2022-02-25 23.30 23.83 23.24 23.69 0.3M
2022-02-24 23.04 23.20 22.57 23.12 0.5M
2022-02-23 23.88 23.97 23.44 23.52 0.2M
2022-02-22 23.63 23.89 23.52 23.73 0.2M
2022-02-18 23.50 23.94 23.50 23.76 0.7M
2022-02-17 23.88 23.88 23.56 23.63 0.2M
2022-02-16 23.82 24.14 23.75 24.03 0.2M
2022-02-15 23.79 24.12 23.79 23.93 0.2M
2022-02-14 23.91 23.97 23.46 23.53 0.4M
2022-02-11 23.68 24.02 23.58 23.76 0.4M
2022-02-10 23.66 24.00 23.49 23.70 0.4M
2022-02-09 24.43 24.50 23.91 24.02 0.4M
2022-02-08 24.30 24.50 24.15 24.43 0.3M
2022-02-07 24.14 24.25 23.93 24.15 0.2M
2022-02-04 23.96 24.27 23.72 24.11 0.3M
2022-02-03 23.93 24.18 23.77 23.97 0.4M
2022-02-02 24.04 24.10 23.67 23.82 0.4M
2022-02-01 24.07 24.22 23.85 24.17 0.3M
2022-01-31 24.04 24.20 23.41 24.17 1.3M
2022-01-28 23.70 24.00 23.26 23.97 0.4M
2022-01-27 23.99 24.51 23.42 23.59 0.4M
2022-01-26 24.48 24.68 23.63 24.05 0.5M
2022-01-25 24.25 24.48 23.72 24.29 0.4M
2022-01-24 23.90 24.59 23.90 24.41 0.4M
2022-01-21 24.07 24.83 24.06 24.08 0.3M
2022-01-20 24.94 25.17 24.13 24.22 0.2M
2022-01-19 25.62 25.84 25.02 25.04 0.2M
2022-01-18 25.86 26.04 25.58 25.65 0.2M
2022-01-14 25.47 26.07 25.23 26.00 0.2M
2022-01-13 25.60 25.89 25.57 25.77 0.1M
2022-01-12 25.63 25.73 25.27 25.49 0.2M
2022-01-11 25.94 25.94 25.38 25.60 0.2M
2022-01-10 26.13 26.20 25.79 25.90 0.3M
2022-01-07 25.67 26.05 25.46 26.02 0.5M
2022-01-06 25.18 25.68 25.10 25.66 0.2M
2022-01-05 25.23 25.40 24.89 24.94 0.2M
2022-01-04 24.77 25.36 24.77 25.05 0.2M
2022-01-03 24.31 24.86 24.31 24.59 0.3M