PNC Financial Services Group, Inc. PNC
NYSE · Amerika Birleşik Devletleri · Finans
$222,26+0,61 (+%0,28)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | $222,26 | +%0,28 | $222,55 | $224,49 | $221,10 | 2,24M |
| 2026-09-29 | $221,65 | -%0,90 | $223,18 | $224,14 | $219,99 | 1,92M |
| 2026-09-28 | $223,67 | -%0,87 | $225,64 | $225,85 | $223,00 | 1,42M |
| 2026-09-25 | $225,64 | +%1,03 | $223,58 | $226,53 | $223,09 | 1,90M |
| 2026-09-24 | $223,34 | -%0,31 | $224,65 | $225,12 | $220,65 | 1,72M |
| 2026-09-23 | $224,03 | -%1,72 | $226,42 | $227,70 | $223,96 | 1,96M |
| 2026-09-22 | $227,96 | -%2,27 | $234,00 | $234,30 | $226,20 | 2,53M |
| 2026-09-21 | $233,25 | +%0,03 | $234,58 | $235,32 | $232,48 | 1,28M |
| 2026-09-18 | $233,17 | +%0,50 | $231,48 | $233,20 | $230,05 | 3,42M |
| 2026-09-17 | $232,01 | +%0,22 | $234,00 | $234,01 | $229,96 | 1,74M |
| 2026-09-16 | $231,49 | -%3,86 | $240,47 | $240,91 | $227,86 | 2,75M |
| 2026-09-15 | $240,78 | -%0,80 | $243,67 | $244,80 | $239,66 | 1,72M |
| 2026-09-14 | $242,72 | -%0,62 | $244,09 | $245,32 | $241,48 | 1,55M |
| 2026-09-11 | $244,24 | +%0,52 | $245,78 | $246,96 | $241,82 | 1,07M |
| 2026-09-10 | $242,98 | +%0,95 | $240,68 | $243,02 | $239,72 | 1,67M |
| 2026-09-09 | $240,69 | -%0,91 | $241,80 | $243,73 | $240,00 | 1,25M |
| 2026-09-08 | $242,91 | -%1,10 | $245,07 | $245,85 | $242,90 | 1,06M |
| 2026-09-04 | $245,60 | +%0,17 | $244,25 | $246,48 | $243,01 | 1,09M |
| 2026-09-03 | $245,18 | +%1,12 | $244,09 | $246,64 | $242,74 | 1,34M |
| 2026-09-02 | $242,46 | +%2,09 | $238,84 | $245,37 | $238,70 | 1,38M |
| 2026-09-01 | $237,49 | -%0,89 | $240,02 | $241,91 | $236,79 | 1,35M |
| 2026-08-31 | $239,63 | -%1,07 | $242,04 | $242,22 | $239,16 | 1,59M |
| 2026-08-28 | $242,22 | -%0,53 | $244,52 | $246,64 | $241,92 | 1,38M |
| 2026-08-27 | $243,51 | -%0,47 | $241,86 | $243,79 | $240,00 | 1,89M |
| 2026-08-26 | $244,67 | +%0,23 | $244,73 | $246,43 | $243,04 | 1,53M |
| 2026-08-25 | $244,11 | +%0,18 | $244,27 | $244,65 | $242,00 | 1,64M |
| 2026-08-24 | $243,68 | +%0,23 | $243,86 | $247,08 | $242,13 | 1,96M |
| 2026-08-21 | $243,13 | +%0,62 | $243,52 | $244,62 | $241,42 | 2,33M |
| 2026-08-20 | $241,62 | -%1,96 | $245,76 | $247,86 | $241,30 | 2,01M |
| 2026-08-19 | $246,46 | -%3,08 | $254,49 | $254,93 | $245,57 | 1,29M |
| 2026-08-18 | $254,28 | -%0,11 | $255,88 | $257,99 | $253,27 | 1,28M |
| 2026-08-17 | $254,55 | -%0,94 | $255,95 | $258,96 | $254,47 | 1,07M |
| 2026-08-14 | $256,97 | +%0,69 | $255,00 | $257,56 | $254,92 | 785,30K |
| 2026-08-13 | $255,20 | -%0,10 | $256,50 | $257,94 | $254,94 | 750,70K |
| 2026-08-12 | $255,46 | +%0,48 | $254,89 | $255,99 | $253,15 | 794,20K |
| 2026-08-11 | $254,23 | +%0,98 | $251,90 | $254,34 | $251,28 | 1,48M |
| 2026-08-10 | $251,76 | -%0,32 | $250,88 | $252,68 | $250,21 | 1,63M |
| 2026-08-07 | $252,56 | -%0,08 | $251,01 | $253,18 | $249,54 | 956,20K |
| 2026-08-06 | $252,76 | -%1,02 | $257,30 | $258,13 | $252,00 | 1,53M |
| 2026-08-05 | $255,37 | +%0,48 | $255,00 | $256,33 | $253,49 | 1,36M |
| 2026-08-04 | $254,14 | +%0,96 | $250,71 | $256,18 | $250,69 | 1,33M |
| 2026-08-03 | $251,72 | +%0,74 | $250,86 | $253,11 | $249,98 | 2,00M |
| 2026-07-31 | $249,87 | +%0,47 | $249,75 | $250,94 | $248,17 | 1,44M |
| 2026-07-30 | $248,71 | +%0,09 | $249,77 | $249,91 | $246,61 | 1,41M |
| 2026-07-29 | $248,49 | -%1,24 | $250,43 | $252,21 | $247,02 | 2,30M |
| 2026-07-28 | $251,60 | +%0,79 | $250,37 | $252,42 | $249,61 | 1,48M |
| 2026-07-27 | $249,64 | -%0,54 | $251,70 | $253,50 | $248,21 | 1,21M |
| 2026-07-24 | $250,99 | +%0,69 | $249,50 | $252,35 | $248,53 | 1,15M |
| 2026-07-23 | $249,26 | -%1,29 | $249,62 | $249,62 | $246,75 | 1,71M |
| 2026-07-22 | $252,51 | +%0,85 | $250,00 | $253,10 | $249,45 | 1,78M |
| 2026-07-21 | $250,38 | +%0,10 | $249,33 | $251,25 | $247,43 | 1,83M |
| 2026-07-20 | $250,14 | -%1,08 | $251,80 | $252,71 | $248,88 | 2,53M |
| 2026-07-17 | $252,86 | -%0,92 | $254,15 | $256,49 | $250,04 | 2,19M |
| 2026-07-16 | $255,20 | +%0,41 | $255,37 | $256,26 | $252,53 | 2,38M |
| 2026-07-15 | $254,15 | +%0,90 | $251,60 | $255,56 | $248,10 | 3,05M |
| 2026-07-14 | $251,88 | -%0,38 | $254,50 | $256,22 | $249,33 | 2,59M |
| 2026-07-13 | $252,85 | +%0,37 | $253,67 | $253,67 | $249,92 | 2,27M |
| 2026-07-10 | $251,91 | +%0,40 | $253,05 | $254,19 | $251,75 | 2,89M |
| 2026-07-09 | $250,91 | +%1,78 | $247,51 | $251,06 | $246,76 | 2,12M |
| 2026-07-08 | $246,53 | -%2,94 | $252,80 | $252,80 | $245,39 | 2,14M |
| 2026-07-07 | $254,01 | +%0,33 | $255,16 | $256,00 | $253,84 | 1,55M |
| 2026-07-06 | $253,18 | +%1,48 | $249,28 | $253,28 | $248,31 | 2,25M |
| 2026-07-02 | $249,49 | -%0,85 | $253,45 | $254,00 | $247,34 | 1,38M |
| 2026-07-01 | $251,62 | +%2,19 | $246,05 | $252,73 | $244,87 | 2,22M |
| 2026-06-30 | $246,22 | -%0,21 | $246,05 | $247,47 | $244,69 | 1,60M |
| 2026-06-29 | $246,73 | +%0,71 | $244,46 | $247,97 | $243,00 | 2,37M |
| 2026-06-26 | $244,99 | -%0,12 | $246,03 | $246,03 | $243,08 | 2,67M |
| 2026-06-25 | $245,28 | +%2,23 | $242,66 | $249,01 | $241,71 | 2,75M |
| 2026-06-24 | $239,92 | +%0,52 | $238,88 | $240,37 | $238,00 | 2,65M |
| 2026-06-23 | $238,67 | +%1,69 | $235,69 | $238,86 | $234,37 | 2,59M |
| 2026-06-22 | $234,71 | +%1,15 | $233,75 | $235,46 | $232,21 | 2,23M |
| 2026-06-18 | $232,04 | -%0,47 | $233,64 | $236,09 | $231,33 | 4,93M |
| 2026-06-17 | $233,13 | -%0,66 | $234,69 | $237,67 | $231,66 | 2,59M |
| 2026-06-16 | $234,69 | +%1,79 | $233,29 | $235,75 | $232,22 | 2,97M |
| 2026-06-15 | $230,56 | -%2,99 | $238,77 | $239,84 | $229,74 | 3,83M |
| 2026-06-12 | $237,66 | +%1,59 | $235,50 | $238,32 | $234,13 | 1,86M |
| 2026-06-11 | $233,94 | +%0,56 | $234,00 | $235,93 | $232,33 | 2,48M |
| 2026-06-10 | $232,64 | +%0,20 | $233,00 | $236,09 | $231,59 | 2,74M |
| 2026-06-09 | $232,18 | +%2,22 | $229,00 | $232,93 | $226,77 | 2,81M |
| 2026-06-08 | $227,14 | -%0,54 | $228,69 | $230,17 | $226,76 | 1,68M |
| 2026-06-05 | $228,37 | +%0,57 | $227,72 | $230,44 | $225,70 | 1,30M |
| 2026-06-04 | $227,08 | +%4,04 | $220,09 | $227,27 | $220,09 | 1,80M |
| 2026-06-03 | $218,27 | -%1,24 | $219,66 | $220,60 | $217,51 | 1,81M |
| 2026-06-02 | $221,00 | +%2,28 | $215,80 | $221,81 | $215,20 | 1,95M |
| 2026-06-01 | $216,07 | -%2,28 | $217,80 | $219,94 | $215,78 | 1,50M |
| 2026-05-29 | $221,12 | +%0,61 | $219,35 | $221,66 | $218,35 | 2,93M |
| 2026-05-28 | $219,78 | -%0,46 | $219,94 | $221,52 | $218,19 | 1,59M |
| 2026-05-27 | $220,80 | %0,00 | $221,63 | $223,04 | $219,71 | 1,37M |
| 2026-05-26 | $220,81 | +%0,72 | $219,99 | $222,25 | $219,25 | 1,39M |
| 2026-05-22 | $219,23 | +%0,39 | $219,82 | $220,96 | $218,60 | 1,20M |