Yahoo

Mail

Italia markets closed

Dow Jones
38.225,66
+322,37(+0,85%)
Nasdaq
15.840,96
+235,48(+1,51%)
Nikkei 225
38.236,07
-37,98(-0,10%)
EUR/USD
1,0728
+0,0010(+0,10%)
Bitcoin EUR
54.878,14
+1.353,05(+2,53%)
CMC Crypto 200
1.273,36
+2,62(+0,21%)

Corts Trust Peco Energy Capital Trust III (KTH)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.

Aggiungi a watchlist

27,83

+0,19

(+0,69%)

Alla chiusura: 04:00PM EDT

Periodo di tempo:

02 mag 2023 - 02 mag 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
02 mag 2024	27,73	27,83	27,64	27,83	27,83	861
01 mag 2024	27,67	27,67	27,40	27,64	27,64	4.200
30 apr 2024	27,54	27,70	27,54	27,70	27,70	1.100
29 apr 2024	27,69	27,94	27,59	27,89	27,89	4.000
26 apr 2024	27,50	27,91	27,50	27,88	27,88	7.700
26 apr 2024	1 Dividendo
25 apr 2024	28,44	28,65	28,29	28,49	27,49	1.800
24 apr 2024	28,66	28,69	28,51	28,66	27,65	2.200
23 apr 2024	28,70	28,70	28,54	28,66	27,65	1.200
22 apr 2024	28,50	28,55	28,10	28,47	27,47	9.000
19 apr 2024	28,75	28,91	28,52	28,71	27,70	10.400
18 apr 2024	28,76	28,93	28,76	28,93	27,91	1.100
17 apr 2024	28,67	28,67	28,67	28,67	27,66	1.100
16 apr 2024	28,54	28,77	28,49	28,49	27,49	1.100
15 apr 2024	28,60	28,60	28,50	28,50	27,50	900
12 apr 2024	28,73	28,73	28,72	28,72	27,71	2.100
11 apr 2024	28,57	28,85	28,57	28,85	27,84	700
10 apr 2024	29,02	29,02	28,43	28,70	27,69	3.000
09 apr 2024	28,93	28,94	28,89	28,89	27,88	3.400
08 apr 2024	29,00	29,00	28,98	29,00	27,98	1.200
05 apr 2024	28,92	29,00	28,92	28,92	27,90	5.000
04 apr 2024	28,94	28,94	28,94	28,94	27,92	-
03 apr 2024	28,92	28,95	28,92	28,94	27,92	800
02 apr 2024	28,87	29,00	28,87	29,00	27,98	200
01 apr 2024	28,80	28,80	28,80	28,80	27,79	600
28 mar 2024	28,78	28,78	28,78	28,78	27,77	-
27 mar 2024	28,78	28,78	28,78	28,78	27,77	400
26 mar 2024	28,84	28,84	28,84	28,84	27,83	-
25 mar 2024	28,84	28,84	28,84	28,84	27,83	-
22 mar 2024	28,84	28,84	28,70	28,84	27,83	900
21 mar 2024	28,72	28,84	28,67	28,84	27,83	1.100
20 mar 2024	28,95	29,00	28,77	28,77	27,76	1.500
19 mar 2024	28,75	28,90	28,70	28,70	27,69	2.400
18 mar 2024	28,79	28,79	28,79	28,79	27,78	100
15 mar 2024	28,79	28,79	28,79	28,79	27,78	400
14 mar 2024	28,75	28,75	28,75	28,75	27,74	-
13 mar 2024	28,75	28,75	28,75	28,75	27,74	400
12 mar 2024	28,83	28,83	28,83	28,83	27,82	300
11 mar 2024	28,85	28,85	28,85	28,85	27,84	300
08 mar 2024	28,81	28,81	28,81	28,81	27,80	-
07 mar 2024	28,85	28,85	28,81	28,81	27,80	700
06 mar 2024	28,85	28,95	28,85	28,85	27,84	700
05 mar 2024	28,65	28,79	28,64	28,79	27,78	900
04 mar 2024	28,65	28,67	28,65	28,67	27,66	1.200
01 mar 2024	28,67	28,67	28,67	28,67	27,66	400
29 feb 2024	28,70	28,70	28,70	28,70	27,69	-
28 feb 2024	28,95	28,95	28,70	28,70	27,69	500
27 feb 2024	28,95	28,95	28,95	28,95	27,93	300
26 feb 2024	28,95	28,95	28,95	28,95	27,93	100
23 feb 2024	28,48	28,95	28,45	28,95	27,93	4.700
22 feb 2024	28,77	28,81	28,46	28,73	27,72	1.000
21 feb 2024	28,77	28,77	28,77	28,77	27,76	200
20 feb 2024	28,88	28,95	28,88	28,95	27,93	400
16 feb 2024	28,78	28,88	28,78	28,88	27,87	1.900
15 feb 2024	28,78	28,78	28,78	28,78	27,77	100
14 feb 2024	28,69	28,78	28,63	28,78	27,77	1.900
13 feb 2024	28,47	28,64	28,36	28,49	27,49	1.100
12 feb 2024	28,50	28,65	28,50	28,65	27,64	500
09 feb 2024	28,67	28,67	28,36	28,67	27,66	1.700
08 feb 2024	28,53	28,69	28,40	28,43	27,43	8.800
07 feb 2024	28,38	28,44	28,06	28,44	27,44	5.700
06 feb 2024	28,69	28,69	28,69	28,69	27,68	500
05 feb 2024	28,52	28,52	28,52	28,52	27,52	200
02 feb 2024	28,74	28,74	28,74	28,74	27,73	300
01 feb 2024	28,50	28,50	28,34	28,34	27,35	700
31 gen 2024	28,50	28,53	28,50	28,53	27,53	300
30 gen 2024	28,63	28,63	28,51	28,63	27,63	500
29 gen 2024	28,52	28,70	28,52	28,70	27,69	600
26 gen 2024	28,72	28,72	28,72	28,72	27,71	100
25 gen 2024	28,60	28,74	28,60	28,72	27,71	1.900
24 gen 2024	28,41	28,74	28,40	28,50	27,50	1.800
23 gen 2024	28,66	28,66	28,63	28,63	27,63	1.600
22 gen 2024	28,40	28,70	28,22	28,70	27,69	1.700
19 gen 2024	28,46	28,78	28,46	28,78	27,77	400
18 gen 2024	28,40	28,78	28,40	28,78	27,77	1.200
17 gen 2024	28,78	28,78	28,78	28,78	27,77	1.600
16 gen 2024	28,78	28,78	28,76	28,78	27,77	1.600
12 gen 2024	28,70	28,70	28,40	28,40	27,40	600
11 gen 2024	28,75	28,75	28,55	28,72	27,71	1.000
10 gen 2024	28,68	28,79	28,34	28,79	27,78	3.200
09 gen 2024	28,30	28,49	28,30	28,49	27,49	800
08 gen 2024	28,45	28,45	28,45	28,45	27,45	300
05 gen 2024	28,50	28,59	28,49	28,59	27,59	3.300
04 gen 2024	28,50	28,50	27,94	28,44	27,44	4.600
03 gen 2024	28,32	28,68	28,32	28,58	27,58	1.300
02 gen 2024	28,50	28,70	28,50	28,56	27,56	1.700
29 dic 2023	28,40	28,45	28,00	28,27	27,28	2.600
28 dic 2023	28,50	28,50	28,50	28,50	27,50	-
27 dic 2023	28,50	28,50	28,50	28,50	27,50	400
26 dic 2023	28,45	28,65	28,45	28,65	27,64	600
22 dic 2023	28,40	28,40	28,40	28,40	27,40	-
21 dic 2023	28,40	28,40	28,40	28,40	27,40	500
20 dic 2023	28,21	28,23	28,20	28,20	27,21	3.000
19 dic 2023	28,19	28,47	28,10	28,47	27,47	1.200
18 dic 2023	28,53	28,53	28,53	28,53	27,53	-
15 dic 2023	28,53	28,53	28,53	28,53	27,53	-
14 dic 2023	27,89	28,53	27,89	28,53	27,53	1.700
13 dic 2023	28,35	28,40	28,13	28,40	27,40	2.800
12 dic 2023	28,40	28,40	28,40	28,40	27,40	700
11 dic 2023	28,36	28,40	28,36	28,40	27,40	600
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...

Dow Jones38.225,66+322,37(+0,85%)

Nasdaq 15.840,96+235,48(+1,51%)

Nikkei 22538.236,07-37,98(-0,10%)

EUR/USD1,0728+0,0010(+0,10%)

Bitcoin EUR54.878,14+1.353,05(+2,53%)

CMC Crypto 2001.273,36+2,62(+0,21%)

Corts Trust Peco Energy Capital Trust III (KTH)

Dow Jones
38.225,66
+322,37(+0,85%)

Nasdaq
15.840,96
+235,48(+1,51%)

Nikkei 225
38.236,07
-37,98(-0,10%)

EUR/USD
1,0728
+0,0010(+0,10%)

Bitcoin EUR
54.878,14
+1.353,05(+2,53%)

CMC Crypto 200
1.273,36
+2,62(+0,21%)