Italia markets closed

Pinnacle West Capital Corporation (0KIT.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
74,42-0,35 (-0,47%)
Alla chiusura: 06:35PM GMT
Periodo di tempo:
29 nov 2022 - 29 nov 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 nov 202374,6974,9174,3674,4274,4243
28 nov 202373,6074,7773,6074,7774,7734
27 nov 202373,1473,4873,0573,4873,481
24 nov 202373,5473,9272,9372,9372,9352
23 nov 2023------
22 nov 202371,6973,1871,6973,1873,18232
21 nov 202371,1671,5171,1671,5171,51-
20 nov 202371,6571,6570,6570,6570,65119
17 nov 202372,3972,5972,3872,4172,411
16 nov 202372,3773,3572,1972,7872,7853.658
15 nov 202372,6472,6472,3472,3472,342
14 nov 202370,7271,8869,7871,8871,88407
13 nov 202370,7171,0269,2969,2969,2919
10 nov 202371,2671,2670,3470,4170,4151
09 nov 202371,1971,6971,1971,2171,2143
08 nov 202370,3270,3270,3270,3270,323
07 nov 202373,6273,6272,6972,6972,6960
06 nov 202373,9273,9773,6073,6073,6019
03 nov 202376,9976,9974,3474,7174,7151
02 nov 202373,9075,8673,9075,1175,111
01 nov 202374,4675,1774,4075,1775,172.121
31 ott 202374,2174,2173,2874,1174,1127
31 ott 20230.88 Dividendo
30 ott 202374,8574,8573,7274,1973,313
27 ott 202375,1275,1273,4573,4572,587
26 ott 202374,8475,5174,8274,8273,9344
25 ott 202374,3074,5874,3074,3573,471
24 ott 202374,0374,1873,4374,0573,172
23 ott 202373,4273,8372,8373,6972,82461
20 ott 202375,6275,6275,6275,6274,726
19 ott 202375,2875,2875,1975,1974,301
18 ott 202376,3676,3675,8275,8274,9275
17 ott 202376,4176,4175,8675,8674,961
16 ott 202376,0576,5675,7776,4075,499
13 ott 202375,2075,5275,1975,5274,621
12 ott 202375,1375,4874,0974,0973,219
11 ott 202374,3475,0074,3475,0074,1130
10 ott 202373,0474,1573,0074,1573,2733.871
09 ott 202372,1272,5072,0472,2571,3932
06 ott 202371,4571,4569,7170,0069,172
05 ott 202372,3472,3472,3472,3471,48-
04 ott 202372,2672,2671,0771,4070,5662
03 ott 202370,9570,9570,9570,9570,11-
02 ott 202371,7173,6571,1871,1870,3416
29 set 2023------
28 set 2023------
27 set 2023------
26 set 2023------
25 set 202377,0477,3777,0477,3776,4546
22 set 2023------
21 set 2023------
20 set 2023------
19 set 2023------
18 set 202379,2379,2379,0879,0878,1414
15 set 202378,5178,5178,5178,5177,5860
14 set 2023------
13 set 202377,1677,1677,1377,1376,2240
12 set 202376,7976,7976,3176,3875,4740
11 set 2023------
08 set 202376,1876,1976,1876,1975,2929
07 set 2023------
06 set 202374,7574,7574,7574,7573,8620
05 set 202375,8676,1475,8676,1475,241
04 set 2023------
01 set 2023------
31 ago 2023------
30 ago 202378,9478,9478,9478,9478,012
29 ago 202378,8878,8878,8878,8877,9447
25 ago 2023------
24 ago 2023------
23 ago 2023------
22 ago 202378,9378,9378,9378,9377,9945
21 ago 2023------
18 ago 2023------
17 ago 2023------
16 ago 2023------
15 ago 2023------
14 ago 2023------
11 ago 202377,3677,4377,3677,4376,51184
10 ago 202377,1477,1477,1477,1476,2310
09 ago 202378,3578,3578,3578,3577,4220
08 ago 202376,5276,5276,5276,5275,61-
07 ago 202378,6078,6077,0977,0976,1811
04 ago 202380,0180,0179,1379,1378,191
03 ago 202382,4582,4579,9779,9779,02120.859
02 ago 2023------
01 ago 202382,8582,8582,8582,8581,866
31 lug 202382,5883,3882,5282,5281,548
31 lug 20230.865 Dividendo
28 lug 202384,1784,1883,4383,4381,5914
27 lug 202383,8983,8983,4783,4781,6250
26 lug 202385,5086,0085,1885,1983,31326
25 lug 202385,1485,1485,1485,1483,26100
24 lug 202385,4185,4185,4185,4183,52-
21 lug 202385,1985,1985,1285,1283,2351
20 lug 202382,6384,0882,5484,0582,19700
19 lug 202382,5982,5982,2582,4280,59763
18 lug 202381,5481,5481,5481,5479,7315
17 lug 202382,9382,9382,9382,9381,10271
14 lug 202383,5683,5683,5683,5681,7113
*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...