PEOPLE'S UNITED FINANCIAL, INC.
Histórico
| Fecha | Cierre | Cambio % | Máx. | Mín. | Cambio neto | Volumen |
|---|---|---|---|---|---|---|
| 18-11-2019 | 16,39 | -0,49 | 16,43 | 16,26 | -0,08 | 1.108.321 |
| 15-11-2019 | 16,47 | 0,12 | 16,55 | 16,41 | 0,02 | 808.444 |
| 14-11-2019 | 16,45 | -0,48 | 16,54 | 16,38 | -0,08 | 691.815 |
| 13-11-2019 | 16,53 | -1,43 | 16,67 | 16,48 | -0,24 | 781.087 |
| 12-11-2019 | 16,77 | -0,36 | 16,93 | 16,70 | -0,06 | 742.153 |
| 11-11-2019 | 16,83 | -0,77 | 16,90 | 16,76 | -0,13 | 863.868 |
| 08-11-2019 | 16,96 | 0,24 | 16,99 | 16,81 | 0,04 | 893.319 |
| 07-11-2019 | 16,92 | 0,95 | 17,04 | 16,87 | 0,16 | 956.328 |
| 06-11-2019 | 16,76 | -1,12 | 16,96 | 16,75 | -0,19 | 1.169.663 |
| 05-11-2019 | 16,95 | 1,07 | 17,08 | 16,75 | 0,18 | 1.187.231 |
| 04-11-2019 | 16,77 | 1,95 | 16,79 | 16,56 | 0,32 | 1.100.828 |
| 01-11-2019 | 16,45 | 1,73 | 16,47 | 16,12 | 0,28 | 1.914.278 |
| 31-10-2019 | 16,17 | -2,53 | 16,57 | 16,10 | -0,42 | 10.795.065 |
| 30-10-2019 | 16,59 | -2,48 | 16,95 | 16,51 | -0,42 | 1.289.905 |
| 29-10-2019 | 17,19 | 1,12 | 17,22 | 16,91 | 0,19 | 1.679.884 |
| 28-10-2019 | 17,00 | 1,07 | 17,14 | 16,93 | 0,18 | 1.469.548 |
| 25-10-2019 | 16,82 | 0,06 | 16,92 | 16,77 | 0,01 | 1.075.157 |
| 24-10-2019 | 16,81 | -0,77 | 16,96 | 16,67 | -0,13 | 779.670 |
| 23-10-2019 | 16,94 | 1,44 | 16,94 | 16,66 | 0,24 | 873.211 |
| 22-10-2019 | 16,70 | 0,48 | 16,88 | 16,43 | 0,08 | 1.564.990 |
| 21-10-2019 | 16,62 | 0,97 | 16,70 | 16,45 | 0,16 | 997.134 |
| 18-10-2019 | 16,46 | 4,31 | 16,60 | 15,83 | 0,68 | 2.144.635 |
| 17-10-2019 | 15,78 | 0,06 | 15,88 | 15,69 | 0,01 | 1.559.444 |
| 16-10-2019 | 15,77 | -0,38 | 15,95 | 15,70 | -0,06 | 1.070.574 |
| 15-10-2019 | 15,83 | 1,28 | 15,94 | 15,63 | 0,20 | 1.029.007 |
| 14-10-2019 | 15,63 | -0,41 | 15,72 | 15,48 | -0,07 | 776.132 |
| 11-10-2019 | 15,70 | 2,48 | 15,86 | 15,51 | 0,38 | 1.397.149 |
| 10-10-2019 | 15,32 | 2,03 | 15,41 | 15,08 | 0,31 | 984.821 |
| 09-10-2019 | 15,01 | 0,60 | 15,10 | 14,91 | 0,09 | 779.364 |
| 08-10-2019 | 14,92 | -2,48 | 15,17 | 14,91 | -0,38 | 1.205.396 |
| 07-10-2019 | 15,30 | 0,20 | 15,42 | 15,17 | 0,03 | 659.153 |
| 04-10-2019 | 15,27 | 1,33 | 15,29 | 14,90 | 0,20 | 926.818 |
| 03-10-2019 | 15,07 | 0,07 | 15,08 | 14,74 | 0,01 | 1.073.017 |
| 02-10-2019 | 15,06 | -0,79 | 15,21 | 14,91 | -0,12 | 1.150.563 |
| 01-10-2019 | 15,18 | -2,91 | 15,86 | 15,16 | -0,46 | 1.115.988 |
| 30-09-2019 | 15,64 | -0,51 | 15,82 | 15,60 | -0,08 | 838.588 |
| 27-09-2019 | 15,72 | 0,16 | 16,03 | 15,65 | 0,03 | 742.817 |
| 26-09-2019 | 15,69 | -1,66 | 15,89 | 15,67 | -0,27 | 802.688 |
| 25-09-2019 | 15,96 | 1,75 | 16,00 | 15,69 | 0,28 | 903.696 |
| 24-09-2019 | 15,68 | -1,57 | 15,99 | 15,65 | -0,25 | 1.140.138 |
