Italia markets open in 2 hours 9 minutes

Quanta Services, Inc. (PWR)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
273,29-3,41 (-1,23%)
Alla chiusura: 04:00PM EDT
273,06 -0,23 (-0,08%)
Dopo ore: 07:50PM EDT
Periodo di tempo:
17 giu 2023 - 17 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 2024273,63274,62269,11273,29273,29762.000
13 giu 2024276,24278,00273,01276,70276,70481.700
12 giu 2024275,53281,60275,04276,79276,79683.100
11 giu 2024270,23272,00267,01271,56271,56667.600
10 giu 2024269,00272,30267,00271,57271,57594.500
07 giu 2024266,98271,08265,42269,32269,32502.400
06 giu 2024275,67278,42266,55267,28267,28809.200
05 giu 2024270,45276,47270,12275,93275,93772.500
04 giu 2024270,99271,97265,40270,02270,021.258.800
03 giu 2024278,27279,40265,02271,97271,971.046.600
31 mag 2024281,10284,32269,61275,94275,941.867.900
30 mag 2024278,13281,37277,01279,76279,76632.100
29 mag 2024276,25281,80276,25277,97277,97877.200
28 mag 2024286,87286,87278,74279,64279,641.251.300
24 mag 2024278,00285,97278,00283,43283,431.165.800
23 mag 2024275,79281,08273,12276,55276,552.084.200
22 mag 2024272,96274,13268,45271,10271,10588.400
21 mag 2024266,28272,68266,28272,05272,05751.200
20 mag 2024264,40268,57264,40267,66267,66657.200
17 mag 2024266,84266,84262,73264,40264,40795.500
16 mag 2024269,72271,16263,74263,82263,82701.800
15 mag 2024265,51271,54265,50270,79270,79803.200
14 mag 2024266,18268,12260,15263,36263,361.041.800
13 mag 2024272,00273,00265,15265,43265,43743.400
10 mag 2024272,54272,87267,81271,48271,48949.800
09 mag 2024266,43271,91264,99270,17270,171.013.300
08 mag 2024265,84266,99263,88264,98264,98977.800
07 mag 2024270,62271,96266,81266,88266,881.116.600
06 mag 2024259,86270,42259,47269,50269,501.382.100
03 mag 2024257,46257,87251,29256,33256,33970.800
02 mag 2024245,00257,81245,00255,00255,001.442.600
01 mag 2024258,00260,74252,91256,01256,011.184.200
30 apr 2024260,90264,89257,64258,56258,561.066.500
29 apr 2024263,97265,71261,33262,34262,34884.700
26 apr 2024256,33262,91255,20261,66261,661.179.900
25 apr 2024251,28256,26247,74255,19255,19604.200
24 apr 2024253,85259,41251,63253,18253,181.027.700
23 apr 2024248,12252,54246,30251,95251,95816.900
22 apr 2024246,03248,49243,60245,56245,56739.800
19 apr 2024246,66248,21242,61243,26243,261.134.700
18 apr 2024246,92251,61244,47245,68245,681.114.500
17 apr 2024249,07250,26243,02245,96245,96911.900
16 apr 2024247,75250,08245,30248,69248,69756.300
15 apr 2024258,71259,71248,27248,89248,89794.700
12 apr 2024255,99257,87252,94254,69254,69632.500
11 apr 2024254,19258,23251,95258,00258,00617.500
10 apr 2024250,65257,04249,31254,30254,30749.900
09 apr 2024263,19263,52253,65256,40256,401.026.800
08 apr 2024263,95264,39260,73262,26262,26534.600
08 apr 20240.09 Dividendo
05 apr 2024259,49265,00259,49263,20263,11652.100
04 apr 2024264,95265,82256,88258,29258,20969.100
03 apr 2024255,28263,11255,28262,29262,20862.200
02 apr 2024256,93256,93252,69256,10256,01916.900
01 apr 2024259,86260,37257,03259,26259,17810.000
28 mar 2024259,69261,34259,06259,80259,71745.700
27 mar 2024261,94262,01258,40259,75259,66626.400
26 mar 2024257,04260,60256,01259,18259,091.093.200
25 mar 2024255,50256,51253,15255,54255,45693.100
22 mar 2024256,59257,52255,21255,92255,83910.500
21 mar 2024252,25256,45251,14256,30256,21973.900
20 mar 2024246,00250,38245,67249,51249,42822.400
19 mar 2024243,36246,70242,61246,39246,31583.400
18 mar 2024245,00246,96242,68243,81243,73527.600
15 mar 2024240,07243,99240,07242,75242,671.007.800
14 mar 2024244,34245,43239,82242,36242,28714.800
13 mar 2024241,50243,03240,51241,83241,75484.600
12 mar 2024239,61242,51237,82241,77241,69777.200
11 mar 2024240,78242,14236,57239,14239,06843.100
08 mar 2024243,51245,18240,51242,06241,98802.000
07 mar 2024243,50245,42242,49244,32244,24851.800
06 mar 2024240,97243,58240,57241,80241,72688.000
05 mar 2024241,81243,95239,14239,71239,631.122.900
04 mar 2024242,27245,41240,56243,34243,26806.300
01 mar 2024239,92242,54238,98240,89240,81845.900
29 feb 2024239,81242,15236,85241,51241,431.712.700
28 feb 2024239,91239,91236,51238,63238,55723.000
27 feb 2024239,02241,07236,19239,57239,491.200.100
26 feb 2024234,38239,00233,22235,64235,561.315.700
23 feb 2024235,51237,31230,72234,39234,311.515.100
22 feb 2024222,20235,99221,07232,93232,852.317.000
21 feb 2024207,87212,07206,58211,22211,151.116.100
20 feb 2024208,48209,36206,61209,20209,13968.800
16 feb 2024214,04214,12211,01211,44211,37712.500
15 feb 2024213,91214,49210,75214,06213,99684.500
14 feb 2024208,84212,95207,95212,64212,57943.500
13 feb 2024207,67209,00205,82206,84206,77725.100
12 feb 2024209,37212,12209,37211,60211,53724.100
09 feb 2024208,00211,00206,43210,11210,04684.200
08 feb 2024208,83211,78207,07207,77207,70751.500
07 feb 2024207,59210,94206,20208,90208,831.020.300
06 feb 2024202,14206,29200,23206,11206,041.010.100
05 feb 2024202,39204,07200,51202,19202,12924.100
02 feb 2024198,73206,09197,46204,50204,431.131.700
01 feb 2024195,64201,37195,58200,26200,191.134.300
31 gen 2024197,46197,71193,52194,05193,981.195.100
30 gen 2024196,21197,57194,48197,25197,181.297.100
29 gen 2024196,00197,63194,90197,06196,991.013.800
26 gen 2024198,40198,65194,42196,30196,23870.500
25 gen 2024195,69198,67193,50197,99197,921.067.500
*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...