ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for charts Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.

PRGS Progress Software Corporation

49.53
-0.49 (-0.98%)
14 Jun 2024 - Cerrado
Retrasado por 15 minutos

PRGS Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
14 Jun 2024 49.53 -0.49 -0.98% 49.95 50.10 49.51 342,402
13 Jun 2024 50.02 -0.55 -1.09% 50.36 50.37 49.98 329,601
12 Jun 2024 50.57 0.10 0.20% 51.17 51.37 50.369 664,255
11 Jun 2024 50.47 0.79 1.59% 49.53 50.52 49.38 394,212
10 Jun 2024 49.68 -0.48 -0.96% 49.58 49.98 49.37 324,656
07 Jun 2024 50.16 0.10 0.20% 49.7193 50.24 49.7193 232,385
06 Jun 2024 50.06 -0.30 -0.60% 50.09 50.50 49.97 482,362
05 Jun 2024 50.36 0.48 0.96% 49.97 50.46 49.71 332,679
04 Jun 2024 49.88 -0.34 -0.68% 49.90 50.345 49.62 475,176
03 Jun 2024 50.22 -0.43 -0.85% 50.78 50.94 50.15 328,126
31 May 2024 50.65 1.15 2.32% 49.82 50.77 49.76 429,555
30 May 2024 49.50 -0.21 -0.42% 49.65 49.78 49.12 339,026
29 May 2024 49.71 -0.36 -0.72% 49.40 50.17 48.995 745,507
28 May 2024 50.07 -0.24 -0.48% 50.29 50.59 49.96 484,650
24 May 2024 50.31 -0.27 -0.53% 50.62 50.715 50.05 241,861
23 May 2024 50.58 -0.74 -1.44% 51.29 51.36 50.42 198,330
22 May 2024 51.32 0.01 0.02% 51.35 51.68 50.92 273,349
21 May 2024 51.31 -0.33 -0.64% 51.77 51.84 51.07 209,418
20 May 2024 51.64 0.22 0.43% 51.44 51.72 50.90 362,477
17 May 2024 51.42 -0.28 -0.54% 51.86 51.86 51.15 239,588
16 May 2024 51.70 0.27 0.52% 51.32 51.90 50.93 439,004
15 May 2024 51.43 0.23 0.45% 51.48 51.61 51.095 609,015
14 May 2024 51.20 0.34 0.67% 51.19 51.42 50.67 272,343
13 May 2024 50.86 -0.09 -0.18% 51.29 51.55 50.76 162,067
10 May 2024 50.95 0.13 0.26% 50.69 51.07 50.32 703,654
09 May 2024 50.82 -0.28 -0.55% 51.05 51.13 50.52 170,694
08 May 2024 51.10 -0.24 -0.47% 51.03 51.32 50.96 145,450
07 May 2024 51.34 0.15 0.29% 51.24 51.49 50.89 252,394
06 May 2024 51.19 0.68 1.35% 50.67 51.23 50.67 171,702
03 May 2024 50.51 0.07 0.14% 50.73 50.73 50.18 232,319
02 May 2024 50.44 0.33 0.66% 50.53 50.53 50.075 228,967
01 May 2024 50.11 0.29 0.58% 49.99 50.76 49.79 372,218
30 Abr 2024 49.82 -0.37 -0.74% 49.89 50.09 49.72 601,517
29 Abr 2024 50.19 -0.15 -0.30% 50.37 50.71 50.1393 284,134
26 Abr 2024 50.34 -0.36 -0.71% 50.86 51.10 50.175 277,693
25 Abr 2024 50.70 -0.93 -1.80% 51.17 51.27 50.515 352,110
24 Abr 2024 51.63 0.20 0.39% 51.34 51.77 51.28 440,833
23 Abr 2024 51.43 0.24 0.47% 51.13 51.81 50.815 638,892
22 Abr 2024 51.19 0.78 1.55% 50.81 51.29 50.50 495,413
19 Abr 2024 50.41 0.22 0.44% 50.21 50.48 49.9578 468,780
18 Abr 2024 50.19 -0.40 -0.79% 50.62 50.68 50.06 559,952
17 Abr 2024 50.59 -0.13 -0.26% 50.86 51.07 50.28 635,500
16 Abr 2024 50.72 0.66 1.32% 49.96 51.05 49.85 530,158
15 Abr 2024 50.06 -0.92 -1.80% 51.01 51.13 50.04 382,373
12 Abr 2024 50.98 -0.69 -1.34% 51.40 51.6422 50.81 396,093
11 Abr 2024 51.67 0.68 1.33% 50.97 52.13 50.85 608,205
10 Abr 2024 50.99 -0.32 -0.62% 51.11 51.16 50.34 500,402
09 Abr 2024 51.31 0.85 1.68% 50.72 51.61 50.57 803,769
08 Abr 2024 50.46 -0.41 -0.81% 51.01 51.19 50.39 267,156
05 Abr 2024 50.87 -0.19 -0.37% 50.94 51.39 50.86 293,994
04 Abr 2024 51.06 -0.54 -1.05% 51.80 52.33 50.98 470,184
03 Abr 2024 51.60 -0.59 -1.13% 51.90 52.43 51.445 461,040
02 Abr 2024 52.19 -0.59 -1.12% 52.14 52.535 51.70 749,961
01 Abr 2024 52.78 -0.53 -0.99% 53.29 53.81 52.13 1,104,699
28 Mar 2024 53.31 0.68 1.29% 53.20 53.83 52.60 1,215,552
27 Mar 2024 52.63 -0.02 -0.04% 52.72 53.20 51.50 2,377,165
26 Mar 2024 52.65 -0.11 -0.21% 53.20 53.261 51.97 1,478,538
25 Mar 2024 52.76 0.28 0.53% 52.41 53.33 52.16 1,388,792
22 Mar 2024 52.48 -0.41 -0.78% 52.68 52.98 52.21 839,101
21 Mar 2024 52.89 -0.09 -0.17% 53.35 53.90 52.74 420,904
20 Mar 2024 52.98 -0.03 -0.06% 52.94 53.50 52.74 321,900
19 Mar 2024 53.01 0.19 0.36% 52.77 53.87 52.7195 566,834
18 Mar 2024 52.82 0.24 0.46% 52.65 53.01 52.40 356,982

Su Consulta Reciente

Delayed Upgrade Clock