Italia markets closed

Pinnacle West Capital Corporation (0KIT.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
80,21+0,61 (+0,76%)
Alla chiusura: 06:39PM BST
Periodo di tempo:
16 lug 2023 - 16 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 lug 202479,7580,2979,5780,2180,2197
15 lug 202480,1580,1579,5579,7779,773
12 lug 202479,6880,5779,5480,5780,57261
11 lug 202478,4380,1178,4379,8479,84123
10 lug 202476,9077,9576,9077,8877,886
09 lug 202476,4877,0575,9477,0577,056
08 lug 202476,1176,3775,5176,3776,374
05 lug 202475,4675,6574,5875,3975,394
04 lug 2024------
03 lug 202475,9976,3275,6976,3276,325
02 lug 202475,5076,1375,5076,1376,1369
01 lug 202476,5277,1775,8675,8675,8683
28 giu 202476,4876,5575,9475,9475,941.425
27 giu 202475,8075,8075,3875,3875,3819
26 giu 202474,3474,3474,3474,3474,342
25 giu 202476,0576,0575,2675,2675,264
24 giu 202474,7675,9074,3875,6775,67181
21 giu 202475,9375,9775,0375,0375,03737
20 giu 202475,0475,5774,6874,8174,813
19 giu 2024------
18 giu 202475,3575,5275,1375,3575,35435
17 giu 202476,4676,4676,4676,4676,4662
14 giu 202476,5476,5476,2076,2276,226
13 giu 202477,2077,2276,2776,6876,68581
12 giu 202477,7477,7476,1776,5276,5240
11 giu 202475,4476,3475,3176,3476,3430
10 giu 202476,2676,2675,5176,0376,03428
07 giu 202475,8376,5175,1675,9775,97101
06 giu 202477,5177,5176,5677,0177,014
05 giu 202478,1478,1477,1677,2577,251
04 giu 202476,9278,2976,4278,2978,2923.840
03 giu 202477,8578,1676,7276,7276,72465
31 mag 202477,3278,7077,3278,4078,40186
30 mag 202476,0476,3875,9676,1076,10114
29 mag 202475,8276,1975,4375,8175,81102
28 mag 202476,9377,1976,4376,8276,82347
24 mag 202476,6176,9576,2776,5976,5914
23 mag 202477,0777,3876,4376,8076,80237
22 mag 202478,1578,6277,8577,8977,8969
21 mag 202478,3378,6977,8578,2678,26107
20 mag 202478,3078,7077,9977,9977,997
17 mag 202477,5278,2177,4578,1878,1875
16 mag 202477,3878,1177,3578,0478,04111
15 mag 202477,6877,9277,4677,8177,811.888
14 mag 202476,9877,3776,9076,9076,905
13 mag 202477,2477,6476,6976,7576,751.056
10 mag 202477,3677,8576,9977,3177,315
09 mag 202476,4377,2976,4377,2977,2920
08 mag 202476,0076,5876,0076,5076,503
07 mag 202476,5576,6476,0576,2076,206
03 mag 202476,5376,5375,3875,3875,3812
02 mag 202476,0476,1675,3176,1676,166
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
*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...