Italia markets close in 5 hours 6 minutes

PG&E Corporation (0QR3.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
16,58+0,11 (+0,67%)
In data: 06:32PM GMT. Mercato aperto.
Periodo di tempo:
21 feb 2023 - 21 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 feb 20240,000,000,0016,5816,58120
19 feb 2024------
16 feb 202416,5316,5316,2816,4716,471.764
15 feb 202416,4616,5116,3916,4416,441.719
14 feb 202416,2516,3616,2416,3616,361.059
13 feb 202416,3416,3415,9616,1616,162.052
12 feb 202416,2816,4616,2616,4316,4314.385
09 feb 202416,3416,3816,1416,2716,272.680
08 feb 202416,3016,3216,1716,2016,202.781
07 feb 202416,3716,4216,2916,4216,423.143
06 feb 202416,2716,3116,1716,2516,25876
05 feb 202416,4916,5216,3616,3816,383.013
02 feb 202416,9416,9416,5116,5916,5916.151
01 feb 2024------
31 gen 202416,8517,1516,8517,0117,01959
30 gen 202416,8917,0216,8917,0117,01389
29 gen 202416,9117,0116,8717,0117,01710
26 gen 202416,8917,0316,8016,9716,973.782
25 gen 202416,7916,8416,6016,6516,655.059
24 gen 202416,6016,6016,4516,6016,601.047
23 gen 202416,6116,6416,4216,4216,422.189
22 gen 202416,8816,9016,5916,6716,6712.017
19 gen 202416,8716,8716,7516,7716,77405
18 gen 202416,9117,0716,8016,8016,80241
17 gen 202416,9217,0416,8916,9316,931.237
16 gen 202417,4417,4417,1817,2117,21202.319
15 gen 2024------
12 gen 202417,7417,8517,5817,5817,58582
11 gen 202418,1018,1317,6117,6717,672.676
10 gen 202418,0618,1417,9918,1418,1437.534
09 gen 202417,8818,0717,8718,0618,062.034
08 gen 202417,7918,0017,7918,0018,001.264
05 gen 202417,7117,8117,6517,6617,6639.395
04 gen 202417,9718,1417,9718,0518,05116.175
03 gen 202418,0518,0517,9717,9717,97102.902
02 gen 202418,0018,0817,8418,0618,061.956
29 dic 202318,0718,0717,9817,9817,98184.841
28 dic 202317,9618,0717,9618,0618,063.195
28 dic 20230.01 Dividendo
27 dic 202317,8617,8617,8617,8617,85448
22 dic 202317,5117,5717,5117,5517,543.263
21 dic 202317,4317,4317,3917,3917,38133
20 dic 202317,4917,6717,4717,6017,595.190
19 dic 202317,3917,5917,3917,5917,58744
18 dic 202317,5017,5017,3317,3617,35691
15 dic 202317,6817,9117,6517,9117,90259
14 dic 202318,1518,2817,7417,7417,73195.004
13 dic 202317,6917,8817,6817,8717,86384
12 dic 202317,5517,7617,5517,7517,741.697
11 dic 202317,5617,6917,5317,5917,582.134
08 dic 202317,3717,3917,2617,2617,25295
07 dic 202317,2817,2817,2217,2217,21801
06 dic 202317,1817,2217,1717,2217,21128
05 dic 202317,2217,2617,0817,1617,154.510
04 dic 202317,4217,5517,3617,3617,352.006
01 dic 202317,1717,3617,0517,3617,352.506
30 nov 202317,0617,1116,9716,9716,9691
29 nov 202317,0217,2516,9417,2517,242.845
28 nov 202317,7317,7417,3617,4517,441.730
27 nov 202318,0018,0217,9517,9917,971.406
24 nov 202317,9818,0017,9817,9917,98671
23 nov 2023------
22 nov 202317,5917,7917,5917,7917,785.988
21 nov 202317,6717,6717,6317,6417,63452
20 nov 202317,8218,0217,8217,9417,936.812
17 nov 202317,8317,9917,8317,9917,972.758
16 nov 202317,6917,8117,6917,8117,80660
15 nov 202317,4017,5917,3117,5717,56116.974
14 nov 202316,8917,3416,8917,3217,3180.902
13 nov 202316,7716,7716,6516,7016,695.634
10 nov 202316,5916,7616,5916,7616,75147
09 nov 202316,5916,6716,5916,6716,66219
08 nov 202316,4816,5216,4816,4916,48440
07 nov 202316,7616,7616,6716,6816,674.445
06 nov 202316,8916,8916,8416,8416,83186.169
03 nov 202317,0517,0516,9816,9916,98821
02 nov 202316,8117,0216,8016,9316,932.222
01 nov 202316,5516,6616,5516,6616,6539.395
31 ott 202316,2416,2416,1216,1216,11164
30 ott 2023------
27 ott 202316,1116,1115,9715,9715,96597
26 ott 202316,5116,5115,6615,7715,76968
25 ott 202316,1016,1116,0216,1016,10135
24 ott 202315,9516,0715,9516,0716,062.319
23 ott 202315,7415,9315,6615,8515,851.186
20 ott 202316,0116,0816,0016,0816,074.700
19 ott 202316,2516,2616,2316,2516,2495
18 ott 202316,4316,4316,1016,1416,13445
17 ott 2023------
16 ott 202316,3116,3616,2516,3316,322.667
13 ott 202316,2116,3015,9616,2416,232.934
12 ott 202316,0216,0315,9015,9015,892.507
11 ott 202315,8915,8915,7715,8615,853.687
10 ott 202315,6315,6515,5315,6515,6454
09 ott 202315,5015,5715,4615,4615,45473
06 ott 202315,1015,4814,9015,4815,472.432
05 ott 202315,1815,2215,0715,2215,21303
04 ott 202315,3615,3915,0315,0315,03706
03 ott 202314,9615,3214,7915,2515,245.044
02 ott 202316,0716,0815,1015,3115,308.041
*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...