Italia markets closed

Pinnacle West Capital Corporation (0KIT.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
74,75-0,07 (-0,10%)
Alla chiusura: 07:07PM BST
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 202474,8475,2874,4574,8274,824
22 apr 202474,4474,8274,1374,8274,8277
19 apr 202473,3974,3273,1874,3074,3033
18 apr 202472,3072,4872,3072,4672,463
17 apr 202471,8572,0071,3671,5071,5010
16 apr 202472,0572,0571,1471,6871,6813
15 apr 202472,7572,7972,1672,1672,1612
12 apr 202472,6972,7872,0772,0772,0783
11 apr 202472,2272,8471,5971,5971,5912
10 apr 202473,7673,7672,1172,1172,118
09 apr 202474,4674,4773,9374,4774,475
08 apr 202472,9974,0272,5474,0274,02485
05 apr 202473,0873,0872,3872,4472,44151
04 apr 202473,1173,7073,0973,0973,09247
03 apr 2024------
02 apr 202474,4174,4574,3474,3474,34478
28 mar 202474,3674,5173,9374,4974,49358
27 mar 202472,3673,6872,1973,5773,57110
26 mar 202472,6972,6972,3872,6472,6462
25 mar 202473,0773,5372,7372,8072,8026
22 mar 202473,5873,5872,7372,9372,93196
21 mar 202472,7173,3672,6373,0573,05940
20 mar 202472,6773,1472,1472,7372,73580
19 mar 202472,4972,5271,7872,4472,443
18 mar 202471,9772,6171,6672,6172,614.638
15 mar 202470,6970,6970,4570,6970,6987
14 mar 202470,9671,4370,3670,3670,361
13 mar 202471,5271,8571,5271,8071,80306
12 mar 202472,3472,3470,6370,6370,63109
11 mar 202472,5172,5171,4271,7171,7142
08 mar 202471,6471,6671,1671,6671,66142
07 mar 202470,6871,2270,2371,0871,08434
06 mar 202469,1570,0468,6270,0470,0455
05 mar 202469,3669,8268,0968,0968,0919
04 mar 202467,7668,7067,6468,6068,6049
01 mar 202467,7268,2867,6168,0568,0550.139
29 feb 202467,7569,4867,7568,2168,21100.297
28 feb 202468,9069,2566,8566,8566,8530
27 feb 202469,8669,9468,7769,1169,1185
26 feb 202469,3069,8368,8769,0069,00301
23 feb 202470,4770,8070,3870,5070,5074
22 feb 202469,3770,3169,2270,3170,31178
21 feb 202469,4070,0168,9369,8569,85208
20 feb 202468,0269,2768,0169,0569,0525
19 feb 2024------
16 feb 202467,3968,1067,2867,9367,93644
15 feb 202467,4067,6667,2367,4667,4612
14 feb 202467,3867,4466,9166,9166,9191
13 feb 202467,2267,9466,7967,0467,042.962
12 feb 202466,9267,8266,9267,8267,82945
09 feb 202465,2866,8765,2866,8366,83679
08 feb 202466,7366,8065,4065,5465,5483
07 feb 202468,1468,6667,8467,8467,8440
06 feb 202467,3568,1867,3568,1868,1845
05 feb 202467,9968,0867,3667,8367,83637
02 feb 202469,4470,0168,4168,5268,52254
01 feb 202468,5869,4268,5869,4269,42-
31 gen 202470,4070,4069,4769,4769,4755
31 gen 20240.88 Dividendo
30 gen 202470,2070,8169,8270,8169,93121
29 gen 202471,2171,4569,2670,6469,7636
26 gen 202470,4770,9269,0170,7369,8533.399
25 gen 202469,1069,1068,5269,0768,2142
24 gen 202470,3570,3568,2668,2667,4166
23 gen 202469,2369,6168,7069,3668,503
22 gen 202469,9970,4069,6869,6868,815
19 gen 202469,8269,8269,2869,3968,534
18 gen 202469,4270,0669,4269,6968,821
17 gen 202469,5969,9267,5067,5066,665
16 gen 202471,1271,1270,4870,5469,669
15 gen 2024------
12 gen 202471,7971,7971,0771,1770,2913
11 gen 202473,2673,3171,3471,5270,63297
10 gen 202473,9574,4473,3973,6172,69756
09 gen 202474,0874,4973,5674,0673,14164
08 gen 202474,0474,0474,0274,0273,102
05 gen 202474,3874,3874,1274,1273,20130
04 gen 2024------
03 gen 202472,9073,6872,7773,6472,72235
02 gen 202472,0372,5871,4672,4971,59106
29 dic 202372,0372,0371,2871,4870,5945
28 dic 202370,8571,6470,6471,6470,7536
27 dic 202371,2671,2871,0871,0870,20900
22 dic 202370,6471,8270,6471,4570,5641
21 dic 202371,1071,1070,4970,6569,7712
20 dic 202372,7572,8471,7671,8670,9746
19 dic 202372,4572,7872,1872,6171,7183
18 dic 202373,5273,8272,6772,7371,83104
15 dic 202374,2374,2373,1173,1672,254
14 dic 202376,9976,9975,0275,5474,6073
13 dic 202374,0075,2373,7275,2374,3016
12 dic 202375,2375,2373,9074,5873,65382
11 dic 202375,3775,3974,7174,9374,006
08 dic 202376,2476,2475,7675,8674,921
07 dic 202375,9376,2775,8576,0675,1179
06 dic 202374,8275,9274,8275,5674,623
05 dic 202375,0975,2174,5674,5673,63144
04 dic 202375,1375,5174,2775,2374,3011
01 dic 202375,0575,0574,4274,9974,0611
30 nov 202374,7575,0074,4475,0074,073
*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...