Italia markets closed

Power Solutions International, Inc. (PSIX)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
3,5400+0,9800 (+38,28%)
Alla chiusura: 03:59PM EDT
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 20242,55003,54002,53003,54003,5400117.300
09 mag 20242,64002,71002,51002,56002,560035.300
08 mag 20242,20002,74002,20002,65002,650046.300
07 mag 20242,15002,17002,15002,16002,16001.400
06 mag 20242,20002,20002,13002,20002,20003.000
03 mag 20242,19002,22002,17002,20002,20001.800
02 mag 20242,15002,15002,15002,15002,1500-
01 mag 20242,13002,18002,12002,15002,15005.100
30 apr 20242,10002,15002,00002,15002,150097.600
29 apr 20242,13002,15002,10002,10002,10005.400
26 apr 20242,10002,15002,00002,15002,15005.700
25 apr 20242,20002,24002,00002,10002,100021.300
24 apr 20242,25002,35002,25002,25002,25003.800
23 apr 20242,22002,22002,20002,20002,20005.200
22 apr 20242,23002,23002,23002,23002,2300-
19 apr 20242,23002,23002,23002,23002,2300100
18 apr 20242,21002,21002,15002,15002,150040.500
17 apr 20242,21002,21002,21002,21002,2100-
16 apr 20242,29002,35002,21002,21002,21005.400
15 apr 20242,28002,29002,11002,11002,11005.900
12 apr 20242,27002,27002,21002,22002,22006.300
11 apr 20242,26002,26002,26002,26002,2600200
10 apr 20242,35002,37002,25002,26002,26008.000
09 apr 20242,40002,40002,38002,38002,38003.000
08 apr 20242,37002,41002,37002,41002,4100600
05 apr 20242,32002,42002,32002,42002,4200700
04 apr 20242,40002,50002,30002,30002,300010.200
03 apr 20242,35002,45002,35002,42002,4200400
02 apr 20242,35002,45002,29002,45002,450017.100
01 apr 20242,35002,35002,22002,22002,22004.000
28 mar 20242,45002,45002,29002,29002,2900300
27 mar 20242,45002,45002,43002,43002,4300200
26 mar 20242,16002,45002,08002,45002,450014.200
25 mar 20242,05002,15002,00002,00002,00007.200
22 mar 20242,09002,09002,00002,00002,00001.700
21 mar 20242,00002,00002,00002,00002,0000400
20 mar 20242,16002,16002,00002,01002,010021.900
19 mar 20242,19002,19002,19002,19002,19001.000
18 mar 20242,15002,20002,10002,20002,200016.100
15 mar 20242,12002,20002,12002,16002,160010.400
14 mar 20242,10002,12002,10002,12002,12001.100
13 mar 20242,00002,00002,00002,00002,0000-
12 mar 20242,20002,35002,00002,00002,000011.100
11 mar 20242,10002,13002,08002,11002,11007.800
08 mar 20242,09002,15002,08002,08002,08001.800
07 mar 20242,07002,08002,07002,08002,08007.800
06 mar 20242,36002,36002,07002,08002,08009.400
05 mar 20242,10002,10002,07002,10002,10008.600
04 mar 20242,10002,10002,08002,08002,08001.700
01 mar 20242,00002,04002,00002,04002,04005.200
29 feb 20242,05002,05001,89002,04002,040055.900
28 feb 20242,10002,10002,10002,10002,1000-
27 feb 20242,15002,15002,10002,10002,10001.500
26 feb 20242,20002,20002,20002,20002,2000100
23 feb 20242,20002,20002,16002,20002,200020.900
22 feb 20242,17002,20002,17002,20002,20005.800
21 feb 20242,01002,01002,01002,01002,0100100
20 feb 20242,00002,10002,00002,00002,00001.200
16 feb 20242,20002,20002,20002,20002,2000100
15 feb 20242,22002,22002,20002,20002,2000900
14 feb 20242,01002,25002,01002,20002,20003.600
13 feb 20242,15002,15001,99002,01002,01001.400
12 feb 20242,07002,07001,97001,97001,97002.500
09 feb 20242,30002,30002,00002,00002,000046.100
08 feb 20242,20002,30002,04002,04002,04002.600
07 feb 20242,06002,06002,05002,05002,05003.800
06 feb 20242,10002,12002,08002,08002,080014.000
05 feb 20242,10002,13002,10002,10002,100020.200
02 feb 20242,10002,10002,10002,10002,1000-
01 feb 20242,10002,10002,10002,10002,1000-
31 gen 20242,10002,10002,10002,10002,1000500
30 gen 20242,10002,15002,08002,15002,150011.100
29 gen 20242,00002,30002,00002,10002,100030.300
26 gen 20242,00002,04002,00002,00002,00009.600
25 gen 20242,05002,05001,75001,84001,84003.400
24 gen 20241,82002,05001,80002,05002,05008.400
23 gen 20241,74001,82001,70001,82001,82006.100
22 gen 20241,80001,95001,77001,80001,80003.600
19 gen 20241,74002,00001,74002,00002,0000900
18 gen 20241,85001,85001,70001,85001,85009.000
17 gen 20241,80001,90001,80001,80001,80002.300
16 gen 20241,99001,99001,80001,85001,85005.200
12 gen 20242,00002,00001,99002,00002,00001.100
11 gen 20242,00002,00001,98001,99001,99006.300
10 gen 20241,98002,00001,95001,95001,95006.800
09 gen 20242,00002,00002,00002,00002,0000200
08 gen 20242,00002,00001,97001,98001,9800700
05 gen 20241,99001,99001,99001,99001,9900200
04 gen 20241,97001,98001,97001,98001,9800200
03 gen 20241,99001,99001,98001,98001,98006.200
02 gen 20242,07002,07001,98001,98001,98001.900
29 dic 20232,10002,23001,97002,05002,050010.800
28 dic 20232,10002,10002,05002,10002,1000500
27 dic 20232,11002,11002,06002,09002,09002.200
26 dic 20232,27002,27002,11002,11002,11002.500
22 dic 20232,27002,27002,27002,27002,2700-
21 dic 20232,27002,27002,27002,27002,2700300
20 dic 20232,27002,27002,27002,27002,2700-
19 dic 20232,25002,27002,25002,27002,27003.300
18 dic 20232,30002,30002,25002,25002,250046.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...