PEOPLE'S UNITED FINANCIAL, INC.
Histórico
| Fecha | Cierre | Cambio % | Máx. | Mín. | Cambio neto | Volumen |
|---|---|---|---|---|---|---|
| 22-01-2021 | 14,04 | -0,78 | 14,39 | 13,81 | -0,11 | 2.006.184 |
| 21-01-2021 | 14,15 | -2,08 | 14,55 | 14,12 | -0,30 | 1.811.045 |
| 20-01-2021 | 14,45 | -1,23 | 14,62 | 14,34 | -0,18 | 1.340.552 |
| 19-01-2021 | 14,63 | 1,46 | 14,66 | 14,32 | 0,21 | 1.568.514 |
| 15-01-2021 | 14,42 | -1,90 | 14,52 | 14,21 | -0,28 | 1.637.454 |
| 14-01-2021 | 14,70 | 2,80 | 14,73 | 14,35 | 0,40 | 1.216.832 |
| 13-01-2021 | 14,30 | -1,04 | 14,45 | 14,09 | -0,15 | 1.142.918 |
| 12-01-2021 | 14,45 | 2,26 | 14,69 | 14,22 | 0,32 | 1.260.580 |
| 11-01-2021 | 14,13 | 0,64 | 14,20 | 13,75 | 0,09 | 1.342.029 |
| 08-01-2021 | 14,04 | -0,85 | 14,15 | 13,80 | -0,12 | 1.669.748 |
| 07-01-2021 | 14,16 | 1,14 | 14,49 | 14,15 | 0,16 | 1.867.014 |
| 06-01-2021 | 14,00 | 8,70 | 14,18 | 13,26 | 1,12 | 2.234.473 |
| 05-01-2021 | 12,88 | 0,08 | 13,03 | 12,75 | 0,01 | 1.180.370 |
| 04-01-2021 | 12,87 | -0,46 | 13,05 | 12,67 | -0,06 | 1.331.957 |
| 31-12-2020 | 12,93 | -0,15 | 12,98 | 12,76 | -0,02 | 1.097.519 |
| 30-12-2020 | 12,95 | 2,13 | 12,96 | 12,68 | 0,27 | 949.774 |
| 29-12-2020 | 12,68 | -2,46 | 13,02 | 12,64 | -0,32 | 975.644 |
| 28-12-2020 | 13,00 | 0,85 | 13,16 | 12,87 | 0,11 | 948.247 |
| 24-12-2020 | 12,89 | -0,31 | 12,96 | 12,68 | -0,04 | 514.740 |
| 23-12-2020 | 12,93 | 2,95 | 12,97 | 12,64 | 0,37 | 962.665 |
| 22-12-2020 | 12,56 | -1,88 | 12,90 | 12,56 | -0,24 | 910.461 |
| 21-12-2020 | 12,80 | 0,31 | 12,90 | 12,62 | 0,04 | 1.393.100 |
| 18-12-2020 | 12,76 | -1,01 | 13,00 | 12,65 | -0,13 | 4.099.688 |
| 17-12-2020 | 12,89 | -1,07 | 13,16 | 12,79 | -0,14 | 1.560.599 |
| 16-12-2020 | 13,03 | -0,91 | 13,22 | 12,94 | -0,12 | 1.126.486 |
| 15-12-2020 | 13,15 | 1,08 | 13,22 | 12,96 | 0,14 | 1.339.930 |
| 14-12-2020 | 13,01 | -0,08 | 13,30 | 12,96 | -0,01 | 1.299.991 |
| 11-12-2020 | 13,02 | -1,36 | 13,17 | 12,96 | -0,18 | 883.944 |
| 10-12-2020 | 13,20 | 0,00 | 13,25 | 13,01 | 0,00 | 725.398 |
| 09-12-2020 | 13,20 | 0,38 | 13,33 | 13,03 | 0,05 | 941.803 |
| 08-12-2020 | 13,15 | -1,42 | 13,33 | 13,04 | -0,19 | 1.080.893 |
| 07-12-2020 | 13,34 | 0,83 | 13,45 | 12,90 | 0,11 | 1.588.618 |
| 04-12-2020 | 13,23 | 2,64 | 13,26 | 12,92 | 0,34 | 1.256.977 |
| 03-12-2020 | 12,89 | -0,31 | 13,01 | 12,74 | -0,04 | 1.050.949 |
| 02-12-2020 | 12,93 | 1,02 | 13,01 | 12,65 | 0,13 | 1.201.900 |
| 01-12-2020 | 12,80 | 3,23 | 12,97 | 12,61 | 0,40 | 1.647.590 |
| 30-11-2020 | 12,40 | -3,58 | 12,90 | 12,36 | -0,46 | 18.308.868 |
| 27-11-2020 | 12,86 | -2,65 | 13,17 | 12,69 | -0,35 | 1.712.740 |
| 25-11-2020 | 13,21 | -2,29 | 13,28 | 12,94 | -0,31 | 1.067.397 |
| 24-11-2020 | 13,52 | 4,08 | 13,57 | 13,27 | 0,53 | 1.515.721 |
