PEOPLE'S UNITED FINANCIAL, INC.
Histórico
| Fecha | Cierre | Cambio % | Máx. | Mín. | Cambio neto | Volumen |
|---|---|---|---|---|---|---|
| 11-05-2021 | 18,76 | -0,64 | 19,19 | 18,66 | -0,12 | 1.053.234 |
| 10-05-2021 | 18,88 | -0,21 | 19,27 | 18,87 | -0,04 | 2.341.172 |
| 07-05-2021 | 18,92 | 0,48 | 18,96 | 18,35 | 0,09 | 1.338.241 |
| 06-05-2021 | 18,83 | 0,86 | 18,84 | 18,46 | 0,16 | 903.830 |
| 05-05-2021 | 18,67 | 0,92 | 18,72 | 18,28 | 0,17 | 1.270.558 |
| 04-05-2021 | 18,50 | 2,04 | 18,51 | 17,90 | 0,37 | 1.744.036 |
| 03-05-2021 | 18,13 | 0,00 | 18,41 | 18,10 | 0,00 | 3.044.616 |
| 30-04-2021 | 18,13 | -2,09 | 18,52 | 18,11 | -0,39 | 14.349.662 |
| 29-04-2021 | 18,70 | 2,30 | 18,71 | 18,41 | 0,42 | 1.090.977 |
| 28-04-2021 | 18,28 | 0,11 | 18,49 | 18,18 | 0,02 | 1.708.097 |
| 27-04-2021 | 18,26 | 0,44 | 18,28 | 18,02 | 0,08 | 2.006.086 |
| 26-04-2021 | 18,18 | 1,56 | 18,20 | 17,96 | 0,28 | 1.904.152 |
| 23-04-2021 | 17,90 | 3,20 | 17,91 | 17,26 | 0,56 | 2.140.033 |
| 22-04-2021 | 17,35 | -2,56 | 17,82 | 17,34 | -0,46 | 2.167.745 |
| 21-04-2021 | 17,80 | 2,53 | 17,84 | 17,18 | 0,44 | 1.203.586 |
| 20-04-2021 | 17,36 | -3,77 | 18,03 | 17,36 | -0,68 | 1.338.807 |
| 19-04-2021 | 18,04 | 1,01 | 18,12 | 17,75 | 0,18 | 1.388.391 |
| 16-04-2021 | 17,86 | -0,28 | 18,28 | 17,86 | -0,05 | 1.509.607 |
| 15-04-2021 | 17,91 | -0,78 | 18,09 | 17,63 | -0,14 | 1.153.822 |
| 14-04-2021 | 18,05 | 0,50 | 18,29 | 17,91 | 0,09 | 1.393.612 |
| 13-04-2021 | 17,96 | -1,26 | 18,06 | 17,81 | -0,23 | 1.211.430 |
| 12-04-2021 | 18,19 | 1,11 | 18,26 | 17,99 | 0,20 | 1.234.617 |
| 09-04-2021 | 17,99 | 0,62 | 18,11 | 17,83 | 0,11 | 813.863 |
| 08-04-2021 | 17,88 | -0,61 | 17,97 | 17,59 | -0,11 | 1.006.432 |
| 07-04-2021 | 17,99 | 0,45 | 18,09 | 17,83 | 0,08 | 705.023 |
| 06-04-2021 | 17,91 | -0,94 | 18,08 | 17,70 | -0,17 | 1.675.196 |
| 05-04-2021 | 18,08 | -0,11 | 18,35 | 17,91 | -0,02 | 1.711.659 |
| 01-04-2021 | 18,10 | 1,12 | 18,10 | 17,67 | 0,20 | 1.980.221 |
| 31-03-2021 | 17,90 | 0,28 | 18,00 | 17,59 | 0,05 | 2.673.347 |
| 30-03-2021 | 17,85 | 2,06 | 17,96 | 17,62 | 0,36 | 1.319.202 |
| 29-03-2021 | 17,49 | -3,00 | 17,86 | 17,24 | -0,54 | 1.329.761 |
| 26-03-2021 | 18,03 | 1,69 | 18,17 | 17,81 | 0,30 | 1.367.157 |
| 25-03-2021 | 17,73 | 2,60 | 17,82 | 17,00 | 0,45 | 1.165.148 |
| 24-03-2021 | 17,28 | 1,29 | 17,66 | 17,23 | 0,22 | 1.625.354 |
| 23-03-2021 | 17,06 | -2,29 | 17,44 | 17,00 | -0,40 | 2.020.874 |
| 22-03-2021 | 17,46 | -1,74 | 17,80 | 17,24 | -0,31 | 1.555.375 |
| 19-03-2021 | 17,77 | -1,55 | 18,07 | 17,55 | -0,28 | 7.524.696 |
| 18-03-2021 | 18,05 | 0,95 | 18,80 | 17,94 | 0,17 | 1.759.799 |
| 17-03-2021 | 17,88 | 0,00 | 18,24 | 17,69 | 0,00 | 1.653.126 |
| 16-03-2021 | 17,88 | -1,81 | 18,03 | 17,67 | -0,33 | 1.323.817 |
