PEOPLE'S UNITED FINANCIAL, INC.
Histórico
| Fecha | Cierre | Cambio % | Máx. | Mín. | Cambio neto | Volumen |
|---|---|---|---|---|---|---|
| 20-02-2020 | 16,35 | 1,55 | 16,36 | 16,08 | 0,25 | 954.022 |
| 19-02-2020 | 16,10 | 0,44 | 16,14 | 16,04 | 0,07 | 768.592 |
| 18-02-2020 | 16,03 | -1,35 | 16,22 | 15,98 | -0,22 | 987.181 |
| 14-02-2020 | 16,25 | -0,43 | 16,34 | 16,21 | -0,07 | 552.335 |
| 13-02-2020 | 16,32 | 0,49 | 16,34 | 16,14 | 0,08 | 1.110.868 |
| 12-02-2020 | 16,24 | 0,50 | 16,30 | 16,16 | 0,08 | 769.516 |
| 11-02-2020 | 16,16 | 1,06 | 16,21 | 16,03 | 0,17 | 770.363 |
| 10-02-2020 | 15,99 | 0,31 | 16,00 | 15,82 | 0,05 | 954.339 |
| 07-02-2020 | 15,94 | -1,06 | 16,02 | 15,92 | -0,17 | 1.121.186 |
| 06-02-2020 | 16,11 | -0,56 | 16,37 | 16,10 | -0,09 | 1.267.650 |
| 05-02-2020 | 16,20 | 2,34 | 16,24 | 15,99 | 0,37 | 1.711.354 |
| 04-02-2020 | 15,83 | 1,60 | 15,96 | 15,78 | 0,25 | 1.393.055 |
| 03-02-2020 | 15,58 | 1,04 | 15,66 | 15,48 | 0,16 | 1.328.877 |
| 31-01-2020 | 15,42 | -1,78 | 15,64 | 15,42 | -0,28 | 2.812.141 |
| 30-01-2020 | 15,70 | 1,08 | 15,72 | 15,40 | 0,17 | 1.093.760 |
| 29-01-2020 | 15,71 | -0,88 | 15,93 | 15,70 | -0,14 | 1.435.431 |
| 28-01-2020 | 15,85 | 0,89 | 15,93 | 15,76 | 0,14 | 807.005 |
| 27-01-2020 | 15,71 | -0,88 | 15,81 | 15,61 | -0,14 | 1.536.879 |
| 24-01-2020 | 15,85 | -1,31 | 16,07 | 15,73 | -0,21 | 1.413.974 |
| 23-01-2020 | 16,06 | 0,00 | 16,07 | 15,87 | 0,00 | 1.295.649 |
| 22-01-2020 | 16,06 | 0,31 | 16,07 | 15,94 | 0,05 | 1.077.663 |
| 21-01-2020 | 16,01 | -0,25 | 16,08 | 15,98 | -0,04 | 1.321.969 |
| 17-01-2020 | 16,05 | -3,43 | 16,31 | 15,91 | -0,57 | 2.683.148 |
| 16-01-2020 | 16,62 | 2,09 | 16,62 | 16,38 | 0,34 | 1.656.387 |
| 15-01-2020 | 16,28 | -1,33 | 16,45 | 16,20 | -0,22 | 802.107 |
| 14-01-2020 | 16,50 | 0,46 | 16,56 | 16,37 | 0,08 | 810.346 |
| 13-01-2020 | 16,43 | 0,64 | 16,44 | 16,23 | 0,11 | 857.603 |
| 10-01-2020 | 16,32 | -1,45 | 16,56 | 16,29 | -0,24 | 583.291 |
| 09-01-2020 | 16,56 | 0,36 | 16,58 | 16,45 | 0,06 | 1.159.298 |
| 08-01-2020 | 16,50 | 0,61 | 16,55 | 16,36 | 0,10 | 779.160 |
| 07-01-2020 | 16,40 | -0,85 | 16,47 | 16,30 | -0,14 | 684.393 |
| 06-01-2020 | 16,54 | -0,48 | 16,58 | 16,40 | -0,08 | 659.958 |
| 03-01-2020 | 16,62 | -0,84 | 16,75 | 16,42 | -0,14 | 924.372 |
| 02-01-2020 | 16,76 | -0,83 | 17,00 | 16,54 | -0,14 | 1.147.714 |
| 31-12-2019 | 16,90 | 0,66 | 16,92 | 16,77 | 0,11 | 1.010.891 |
| 30-12-2019 | 16,79 | 0,24 | 16,87 | 16,73 | 0,04 | 573.086 |
| 27-12-2019 | 16,75 | -0,65 | 16,90 | 16,69 | -0,11 | 776.085 |
| 26-12-2019 | 16,86 | 0,00 | 16,89 | 16,76 | 0,00 | 585.027 |
| 24-12-2019 | 16,86 | 0,24 | 16,87 | 16,70 | 0,04 | 332.253 |
| 23-12-2019 | 16,82 | -0,65 | 16,98 | 16,81 | -0,11 | 590.950 |
