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
2023-12-29 18.39 18.43 18.02 18.03 0.5M
2023-12-28 18.46 18.63 18.36 18.46 0.4M
2023-12-27 18.54 18.69 18.40 18.55 0.5M
2023-12-26 18.42 18.63 18.27 18.56 0.4M
2023-12-22 18.32 18.55 18.22 18.30 0.4M
2023-12-21 18.22 18.26 17.95 18.18 0.4M
2023-12-20 18.26 18.77 17.97 17.98 0.8M
2023-12-19 17.97 18.42 17.97 18.19 0.6M
2023-12-18 18.16 18.22 17.86 17.92 0.5M
2023-12-15 18.34 18.41 17.89 18.05 1.3M
2023-12-14 18.08 18.59 17.94 18.22 0.8M
2023-12-13 16.61 17.62 16.42 17.61 0.9M
2023-12-12 16.55 16.70 16.40 16.50 0.4M
2023-12-11 16.69 16.72 16.58 16.61 0.4M
2023-12-08 16.45 16.74 16.37 16.63 0.4M
2023-12-07 16.19 16.47 16.11 16.44 0.5M
2023-12-06 16.32 16.71 16.05 16.08 0.4M
2023-12-05 16.20 16.23 16.02 16.15 0.4M
2023-12-04 16.01 16.48 16.01 16.31 0.6M
2023-12-01 15.13 16.29 15.00 16.24 0.6M
2023-11-30 15.31 15.44 15.14 15.22 0.4M
2023-11-29 15.14 15.45 15.14 15.26 0.5M
2023-11-28 15.10 15.10 14.85 15.01 0.4M
2023-11-27 15.12 15.16 14.89 15.07 0.4M
2023-11-24 15.24 15.35 15.11 15.20 0.2M
2023-11-22 15.46 15.46 15.14 15.17 0.3M
2023-11-21 15.55 15.55 15.19 15.25 0.3M
2023-11-20 15.61 15.79 15.44 15.63 0.4M
2023-11-17 15.70 15.88 15.57 15.65 0.4M
2023-11-16 15.80 15.81 15.23 15.48 0.5M
2023-11-15 15.69 16.03 15.69 15.77 0.7M
2023-11-14 14.99 15.89 14.98 15.77 0.6M
2023-11-13 14.15 14.42 14.05 14.35 0.3M
2023-11-10 14.42 14.45 14.19 14.28 0.3M
2023-11-09 14.74 14.81 14.30 14.37 0.4M
2023-11-08 15.30 15.30 14.84 14.94 0.3M
2023-11-07 15.42 15.50 15.22 15.24 0.3M
2023-11-06 15.52 15.62 15.39 15.51 0.5M
2023-11-03 15.54 15.86 15.48 15.53 0.6M
2023-11-02 14.39 15.13 14.39 15.10 0.6M
2023-11-01 13.97 14.21 13.84 14.21 0.6M
2023-10-31 13.93 14.16 13.84 14.05 0.6M
2023-10-30 14.20 14.23 13.92 14.03 0.5M
2023-10-27 14.77 14.77 14.03 14.08 0.9M
2023-10-26 14.01 14.44 14.01 14.35 0.6M
2023-10-25 13.60 13.90 13.43 13.86 1.0M
2023-10-24 13.98 14.08 13.55 13.70 0.7M
2023-10-23 14.00 14.27 13.93 13.94 0.7M
2023-10-20 14.46 14.46 14.04 14.10 0.8M
2023-10-19 14.48 14.70 14.35 14.39 0.7M
2023-10-18 14.66 14.76 14.40 14.44 0.8M
2023-10-17 14.54 15.00 14.54 14.81 1.0M
2023-10-16 14.57 14.77 14.50 14.60 0.6M
2023-10-13 15.00 15.01 14.41 14.42 0.6M
2023-10-12 15.31 15.31 14.83 14.94 0.8M
2023-10-11 15.29 15.57 15.14 15.31 0.4M
2023-10-10 15.13 15.41 15.12 15.29 0.4M
2023-10-09 14.93 15.31 14.93 15.17 0.4M
2023-10-06 15.10 15.34 14.87 15.08 0.6M
2023-10-05 15.01 15.33 15.01 15.29 0.4M
2023-10-04 14.95 15.10 14.75 15.08 0.4M
2023-10-03 15.10 15.17 14.87 14.94 0.5M
2023-10-02 15.26 15.31 15.11 15.21 0.4M
2023-09-29 15.34 15.56 15.24 15.29 0.6M
2023-09-28 15.22 15.41 15.14 15.29 0.6M
2023-09-27 15.19 15.31 15.06 15.19 0.5M
2023-09-26 15.01 15.26 15.01 15.03 0.5M
2023-09-25 15.08 15.28 15.04 15.15 0.3M
2023-09-22 15.41 15.47 15.19 15.21 0.3M
2023-09-21 15.39 15.60 15.24 15.39 0.3M
2023-09-20 15.74 15.93 15.44 15.46 0.3M
2023-09-19 15.79 15.90 15.61 15.63 0.4M
2023-09-18 16.09 16.13 15.76 15.77 0.5M
2023-09-15 16.08 16.34 15.97 16.03 1.4M
2023-09-14 15.83 16.28 15.83 16.25 0.6M
2023-09-13 15.84 15.84 15.46 15.65 0.3M
2023-09-12 15.88 15.94 15.70 15.84 0.3M
2023-09-11 16.05 16.17 15.75 15.78 0.2M
2023-09-08 16.09 16.17 15.88 16.03 0.2M
2023-09-07 15.98 16.09 15.81 16.08 0.3M
2023-09-06 16.33 16.40 16.01 16.04 0.3M
2023-09-05 16.74 16.77 16.25 16.25 0.4M
2023-09-01 16.64 16.94 16.64 16.91 0.3M
2023-08-31 16.55 16.78 16.42 16.48 0.3M
2023-08-30 16.58 16.70 16.44 16.57 0.2M
2023-08-29 16.61 16.78 16.48 16.69 0.3M
2023-08-28 16.43 16.70 16.42 16.58 0.4M
2023-08-25 16.50 16.67 16.13 16.31 0.3M
2023-08-24 16.36 16.73 16.31 16.51 0.3M
2023-08-23 16.55 16.64 16.36 16.43 0.3M
2023-08-22 17.05 17.24 16.42 16.43 0.7M
2023-08-21 16.98 17.06 16.56 16.60 0.3M
2023-08-18 16.61 17.08 16.56 16.94 0.5M
2023-08-17 16.76 16.89 16.67 16.77 0.3M
2023-08-16 16.84 17.05 16.62 16.65 0.4M
2023-08-15 17.49 17.56 16.90 16.92 0.4M
2023-08-14 18.04 18.04 17.64 17.74 0.3M
2023-08-11 17.79 18.22 17.79 18.19 0.5M
2023-08-10 17.96 18.18 17.76 17.86 0.4M
2023-08-09 18.15 18.31 18.01 18.11 0.5M
2023-08-08 18.15 18.36 17.66 18.32 0.4M
2023-08-07 18.24 18.58 18.19 18.53 0.5M
2023-08-04 18.21 18.42 18.21 18.32 0.3M
2023-08-03 18.28 18.48 18.03 18.37 0.4M
2023-08-02 18.60 18.68 18.08 18.25 0.6M
2023-08-01 18.61 18.67 18.13 18.66 0.5M
2023-07-31 19.08 19.18 18.22 18.54 0.6M
2023-07-28 19.44 19.44 18.90 19.17 0.5M
2023-07-27 19.47 19.62 18.99 19.11 0.6M
2023-07-26 19.04 19.55 19.04 19.37 0.5M
2023-07-25 18.88 19.11 18.63 18.82 0.7M
2023-07-24 18.38 19.08 18.34 18.96 0.3M
2023-07-21 18.78 18.80 18.33 18.35 0.4M
2023-07-20 18.61 18.63 18.18 18.63 0.4M
2023-07-19 18.15 18.62 17.94 18.61 0.5M
2023-07-18 17.47 18.20 17.37 18.11 0.5M
2023-07-17 16.98 17.54 16.98 17.41 0.3M
2023-07-14 17.37 17.37 16.76 17.03 0.3M
2023-07-13 17.00 17.34 16.96 17.23 0.3M
2023-07-12 16.87 17.07 16.74 16.88 0.5M
2023-07-11 16.57 16.63 16.37 16.50 0.4M
2023-07-10 16.23 16.70 16.20 16.48 0.4M
2023-07-07 16.02 16.44 15.99 16.30 0.5M
2023-07-06 16.11 16.20 15.81 15.96 0.5M
2023-07-05 16.48 16.62 16.30 16.35 0.5M
2023-07-03 16.34 16.78 16.33 16.62 0.3M
2023-06-30 16.87 16.96 16.33 16.34 0.4M
2023-06-29 16.62 16.91 16.55 16.68 0.4M
2023-06-28 16.48 16.52 16.26 16.43 0.4M
2023-06-27 16.59 16.74 16.38 16.50 0.5M
2023-06-26 16.47 16.79 16.43 16.56 0.5M
2023-06-23 16.42 16.69 16.24 16.51 0.7M
2023-06-22 17.08 17.19 16.55 16.59 0.4M
2023-06-21 17.58 17.58 17.09 17.10 0.5M
2023-06-20 17.95 17.95 17.57 17.67 0.4M
2023-06-16 18.40 18.42 17.72 17.94 1.3M
2023-06-15 17.84 18.31 17.84 18.23 0.4M
2023-06-14 18.56 18.73 17.96 17.99 0.5M
2023-06-13 18.12 18.60 18.03 18.55 0.5M
2023-06-12 18.17 18.55 17.91 18.03 0.5M
2023-06-09 18.20 18.29 17.95 18.14 0.4M
2023-06-08 18.30 18.36 17.78 18.17 0.5M
2023-06-07 17.80 18.61 17.76 18.38 0.7M
2023-06-06 16.59 17.95 16.59 17.59 0.6M
2023-06-05 17.26 17.26 16.60 16.64 0.5M
2023-06-02 16.63 17.48 16.56 17.44 0.7M
2023-06-01 16.03 16.45 15.84 16.35 0.5M
2023-05-31 16.15 16.26 15.73 15.88 0.5M
2023-05-30 16.32 16.38 16.00 16.31 0.4M
2023-05-26 16.15 16.36 15.95 16.36 0.3M
2023-05-25 16.10 16.34 15.99 16.19 0.3M
2023-05-24 16.44 16.47 16.21 16.26 0.5M
2023-05-23 16.36 16.82 16.28 16.52 0.5M
2023-05-22 15.92 16.35 15.77 16.31 0.4M
2023-05-19 16.34 16.42 15.66 15.83 0.4M
2023-05-18 15.92 16.25 15.79 16.15 0.4M
2023-05-17 15.18 16.06 15.18 16.01 0.6M
2023-05-16 15.23 15.38 14.89 14.90 0.4M
2023-05-15 15.00 15.33 14.95 15.19 0.4M
2023-05-12 15.07 15.15 14.81 14.95 0.5M
2023-05-11 14.98 15.16 14.88 14.97 0.5M
2023-05-10 15.63 15.75 15.14 15.26 0.6M
2023-05-09 15.24 15.50 15.07 15.34 0.6M
2023-05-08 16.15 16.18 15.37 15.39 0.6M
2023-05-05 15.60 15.93 15.48 15.78 0.7M
2023-05-04 15.24 15.52 14.54 15.15 1.1M
2023-05-03 15.55 16.15 15.46 15.62 0.9M
2023-05-02 16.89 16.89 15.59 15.63 1.0M
2023-05-01 17.38 17.49 16.84 16.94 0.5M
2023-04-28 17.32 17.85 17.19 17.48 0.6M
2023-04-27 17.37 17.61 17.26 17.50 0.4M
2023-04-26 17.27 17.54 17.09 17.31 0.4M
2023-04-25 17.71 17.83 17.20 17.27 0.4M
2023-04-24 17.94 18.24 17.90 17.93 0.3M
2023-04-21 18.19 18.23 17.82 17.97 0.4M
2023-04-20 18.25 18.26 17.93 18.21 0.4M
2023-04-19 17.89 18.43 17.73 18.28 0.4M
2023-04-18 18.20 18.23 17.71 17.83 0.5M
2023-04-17 18.02 18.21 17.76 18.20 0.5M
2023-04-14 18.69 18.74 17.91 18.03 0.5M
2023-04-13 18.35 18.57 18.12 18.41 0.5M
2023-04-12 18.54 18.63 18.22 18.33 0.6M
2023-04-11 18.63 18.70 18.37 18.37 0.7M
2023-04-10 18.35 18.74 18.19 18.58 0.7M
2023-04-06 18.10 18.45 18.05 18.38 0.6M
2023-04-05 18.23 18.40 18.04 18.11 0.6M
2023-04-04 19.12 19.16 18.15 18.42 0.5M
2023-04-03 19.24 19.49 18.84 18.98 0.5M
2023-03-31 19.18 19.27 18.98 19.18 0.7M
2023-03-30 19.66 19.75 18.92 19.08 0.5M
2023-03-29 19.80 19.80 19.17 19.48 0.4M
2023-03-28 19.62 19.75 19.36 19.50 0.4M
2023-03-27 19.92 20.12 19.51 19.58 0.5M
2023-03-24 18.57 19.54 18.57 19.53 0.5M
2023-03-23 19.65 19.74 18.90 18.95 0.5M
2023-03-22 20.27 20.36 19.43 19.46 0.7M
2023-03-21 20.59 20.95 20.30 20.34 0.7M
2023-03-20 20.44 20.74 19.70 19.96 0.9M
2023-03-17 20.44 20.44 19.88 20.10 2.3M
2023-03-16 20.27 21.33 20.05 20.83 0.9M
2023-03-15 19.88 20.90 19.71 20.69 1.2M
2023-03-14 21.02 21.35 20.34 20.50 1.6M
2023-03-13 19.80 20.59 18.89 19.81 1.6M
2023-03-10 20.60 21.14 20.18 20.70 0.9M
2023-03-09 22.28 22.28 21.01 21.05 0.6M
2023-03-08 22.31 22.49 22.17 22.38 0.4M
2023-03-07 22.76 22.83 22.01 22.21 0.5M
2023-03-06 23.37 23.41 22.72 22.81 0.5M
2023-03-03 23.21 23.48 22.96 23.38 0.3M
2023-03-02 23.06 23.20 22.86 23.15 0.3M
2023-03-01 23.28 23.33 23.04 23.19 0.3M
2023-02-28 23.54 23.69 23.34 23.35 0.4M
2023-02-27 23.56 23.70 23.40 23.50 0.3M
2023-02-24 23.32 23.43 23.14 23.36 0.3M
2023-02-23 23.31 23.54 23.16 23.40 0.3M
2023-02-22 23.64 23.75 23.18 23.26 0.4M
2023-02-21 23.78 23.86 23.47 23.53 0.4M
2023-02-17 23.81 24.02 23.70 23.94 0.4M
2023-02-16 23.43 23.85 23.38 23.72 0.4M
2023-02-15 23.33 23.75 23.30 23.63 0.3M
2023-02-14 23.82 23.87 23.46 23.49 0.3M
2023-02-13 23.84 23.97 23.81 23.88 0.2M
2023-02-10 23.75 23.91 23.65 23.89 0.3M
2023-02-09 24.25 24.30 23.64 23.73 0.3M
2023-02-08 24.28 24.44 24.07 24.32 0.3M
2023-02-07 23.91 24.58 23.91 24.47 0.4M
2023-02-06 24.19 24.23 23.96 24.08 0.4M
2023-02-03 24.06 24.40 24.06 24.26 0.5M
2023-02-02 23.85 24.17 23.70 24.10 0.4M
2023-02-01 23.46 23.97 23.21 23.72 0.8M
2023-01-31 23.15 23.54 22.95 23.46 0.8M
2023-01-30 22.90 23.14 22.73 22.95 0.4M
2023-01-27 22.85 23.31 22.48 23.12 0.5M
2023-01-26 22.46 22.59 22.12 22.39 0.4M
2023-01-25 22.31 22.44 22.08 22.32 0.4M
2023-01-24 22.64 22.64 22.27 22.42 0.3M
2023-01-23 22.43 22.69 22.38 22.52 0.3M
2023-01-20 22.16 22.51 21.85 22.51 0.5M
2023-01-19 21.91 22.07 21.76 22.02 0.4M
2023-01-18 22.23 22.25 21.86 21.94 0.4M
2023-01-17 22.38 22.50 22.29 22.37 0.3M
2023-01-13 22.11 22.46 21.84 22.37 0.2M
2023-01-12 21.89 22.37 21.89 22.26 0.2M
2023-01-11 21.98 22.02 21.75 22.02 0.5M
2023-01-10 21.65 21.93 21.46 21.88 0.3M
2023-01-09 21.84 21.91 21.52 21.64 0.3M
2023-01-06 21.52 21.85 21.43 21.81 0.2M
2023-01-05 21.41 21.51 21.06 21.25 0.3M
2023-01-04 21.67 21.77 21.38 21.51 0.3M
2023-01-03 21.54 21.62 21.25 21.48 0.3M