Italia markets closed

Pinnacle West Capital Corporation (0KIT.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
75,97+1,04 (+1,39%)
Alla chiusura: 04:21PM BST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202476,0476,1675,3175,9775,973
01 mag 202473,2974,9373,2974,9374,93123
30 apr 202474,4074,4072,9673,6273,624
30 apr 20240.88 Dividendo
29 apr 202474,2575,0173,9175,0174,136
26 apr 202474,3074,4773,9273,9273,05106
25 apr 202474,3474,5673,9874,5673,694
24 apr 202473,9874,5673,3674,5273,655
23 apr 202474,8475,2874,4574,7573,8750
22 apr 202474,4474,8274,1374,8273,9577
19 apr 202473,3974,3273,1874,3073,4333
18 apr 202472,3072,4872,3072,4671,613
17 apr 202471,8572,0071,3671,5070,6610
16 apr 202472,0572,0571,1471,6870,8413
15 apr 202472,7572,7972,1672,1671,3112
12 apr 202472,6972,7872,0772,0771,2283
11 apr 202472,2272,8471,5971,5970,7512
10 apr 202473,7673,7672,1172,1171,268
09 apr 202474,4674,4773,9374,4773,605
08 apr 202472,9974,0272,5474,0273,15485
05 apr 202473,0873,0872,3872,4471,59151
04 apr 202473,1173,7073,0973,0972,23247
03 apr 2024------
02 apr 202474,4174,4574,3474,3473,47478
28 mar 202474,3674,5173,9374,4973,62358
27 mar 202472,3673,6872,1973,5772,71110
26 mar 202472,6972,6972,3872,6471,7962
25 mar 202473,0773,5372,7372,8071,9526
22 mar 202473,5873,5872,7372,9372,07196
21 mar 202472,7173,3672,6373,0572,19940
20 mar 202472,6773,1472,1472,7371,88580
19 mar 202472,4972,5271,7872,4471,593
18 mar 202471,9772,6171,6672,6171,764.638
15 mar 202470,6970,6970,4570,6969,8687
14 mar 202470,9671,4370,3670,3669,531
13 mar 202471,5271,8571,5271,8070,96306
12 mar 202472,3472,3470,6370,6369,80109
11 mar 202472,5172,5171,4271,7170,8742
08 mar 202471,6471,6671,1671,6670,82142
07 mar 202470,6871,2270,2371,0870,25434
06 mar 202469,1570,0468,6270,0469,2255
05 mar 202469,3669,8268,0968,0967,2919
04 mar 202467,7668,7067,6468,6067,7949
01 mar 202467,7268,2867,6168,0567,2550.139
29 feb 202467,7569,4867,7568,2167,41100.297
28 feb 202468,9069,2566,8566,8566,0730
27 feb 202469,8669,9468,7769,1168,3085
26 feb 202469,3069,8368,8769,0068,19301
23 feb 202470,4770,8070,3870,5069,6774
22 feb 202469,3770,3169,2270,3169,49178
21 feb 202469,4070,0168,9369,8569,03208
20 feb 202468,0269,2768,0169,0568,2425
19 feb 2024------
16 feb 202467,3968,1067,2867,9367,13644
15 feb 202467,4067,6667,2367,4666,6712
14 feb 202467,3867,4466,9166,9166,1391
13 feb 202467,2267,9466,7967,0466,252.962
12 feb 202466,9267,8266,9267,8267,02945
09 feb 202465,2866,8765,2866,8366,05679
08 feb 202466,7366,8065,4065,5464,7783
07 feb 202468,1468,6667,8467,8467,0440
06 feb 202467,3568,1867,3568,1867,3845
05 feb 202467,9968,0867,3667,8367,03637
02 feb 202469,4470,0168,4168,5267,71254
01 feb 202468,5869,4268,5869,4268,61-
31 gen 202470,4070,4069,4769,4768,6655
31 gen 20240.88 Dividendo
30 gen 202470,2070,8169,8270,8169,11121
29 gen 202471,2171,4569,2670,6468,9436
26 gen 202470,4770,9269,0170,7369,0333.399
25 gen 202469,1069,1068,5269,0767,4142
24 gen 202470,3570,3568,2668,2666,6266
23 gen 202469,2369,6168,7069,3667,693
22 gen 202469,9970,4069,6869,6868,015
19 gen 202469,8269,8269,2869,3967,724
18 gen 202469,4270,0669,4269,6968,021
17 gen 202469,5969,9267,5067,5065,885
16 gen 202471,1271,1270,4870,5468,859
15 gen 2024------
12 gen 202471,7971,7971,0771,1769,4613
11 gen 202473,2673,3171,3471,5269,80297
10 gen 202473,9574,4473,3973,6171,84756
09 gen 202474,0874,4973,5674,0672,28164
08 gen 202474,0474,0474,0274,0272,242
05 gen 202474,3874,3874,1274,1272,34130
04 gen 2024------
03 gen 202472,9073,6872,7773,6471,87235
02 gen 202472,0372,5871,4672,4970,75106
29 dic 202372,0372,0371,2871,4869,7645
28 dic 202370,8571,6470,6471,6469,9236
27 dic 202371,2671,2871,0871,0869,37900
22 dic 202370,6471,8270,6471,4569,7341
21 dic 202371,1071,1070,4970,6568,9512
20 dic 202372,7572,8471,7671,8670,1346
19 dic 202372,4572,7872,1872,6170,8783
18 dic 202373,5273,8272,6772,7370,98104
15 dic 202374,2374,2373,1173,1671,404
14 dic 202376,9976,9975,0275,5473,7373
13 dic 202374,0075,2373,7275,2373,4216
12 dic 202375,2375,2373,9074,5872,79382
*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...