Italia markets close in 5 hours 26 minutes

Phillips Edison & Company, Inc. (PECO)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
33,07+0,40 (+1,22%)
Alla chiusura: 04:00PM EDT
33,00 -0,07 (-0,21%)
Dopo ore: 05:07PM EDT
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202432,8833,3432,8833,0733,07534.600
01 mag 202432,6633,2132,3732,6732,67598.600
30 apr 202432,5732,8532,4532,7032,70748.400
29 apr 202432,5832,9132,3932,6832,68611.300
26 apr 202433,1433,1432,2132,6132,61921.400
25 apr 202432,8333,0432,7232,9332,93521.700
24 apr 202433,1633,3033,0333,2333,23445.100
23 apr 202433,2533,7132,6733,4933,49515.600
22 apr 202433,0833,3632,9533,2733,27555.300
19 apr 202432,3933,0632,3933,0233,02702.900
18 apr 202432,1432,7431,9432,4132,41693.000
17 apr 202432,3032,4632,0132,0232,02459.400
16 apr 202432,5532,5532,0332,3832,38550.000
15 apr 202433,0133,0132,4032,5932,59545.600
12 apr 202432,9333,1532,7132,9332,93528.900
12 apr 20240.098 Dividendo
11 apr 202433,1533,3732,8533,2033,10471.400
10 apr 202434,0934,1033,0933,1133,01688.700
09 apr 202434,7235,0534,6835,0434,94361.100
08 apr 202434,2534,7734,2234,7134,61512.600
05 apr 202434,0134,3033,6434,2034,10408.700
04 apr 202434,4534,7133,9434,0233,92438.300
03 apr 202434,2134,3133,8334,2534,15675.400
02 apr 202434,7934,8633,8334,2334,131.084.100
01 apr 202435,8735,8734,9635,0734,97548.100
28 mar 202435,5935,9435,5235,8735,76738.900
27 mar 202435,1635,6235,1635,6035,49654.900
26 mar 202435,1435,3334,8734,9134,81408.500
25 mar 202435,7335,8035,0135,0734,97343.600
22 mar 202436,1436,1435,2635,4435,34572.400
21 mar 202436,0036,2335,6236,0035,89555.800
20 mar 202434,9035,9934,8335,8735,76514.200
19 mar 202435,2535,5035,0135,0534,95519.800
18 mar 202435,2535,4935,0835,2735,17485.800
15 mar 202435,1035,6635,0835,2535,153.374.200
14 mar 202435,5735,8135,0235,3235,22492.500
14 mar 20240.098 Dividendo
13 mar 202435,9136,2035,6935,9335,73544.400
12 mar 202435,9536,1735,7036,0235,82458.500
11 mar 202435,8536,1535,7736,0635,86469.600
08 mar 202435,8236,0335,7335,9735,77661.200
07 mar 202435,7336,2535,2635,3535,15537.500
06 mar 202435,9336,0035,4935,6835,48482.700
05 mar 202436,1836,5535,6935,7935,59490.600
04 mar 202435,6136,4335,5436,3336,12852.800
01 mar 202435,6835,6835,1435,5135,31593.300
29 feb 202435,1835,7434,9135,7235,521.577.300
28 feb 202434,3835,2234,3834,9734,77581.300
27 feb 202434,7434,9434,3934,7234,52556.600
26 feb 202434,3334,5734,2534,4434,24439.400
23 feb 202434,8434,9234,4934,5334,33483.600
22 feb 202434,6634,9334,3834,5834,38622.600
21 feb 202434,4835,0834,4134,7934,59480.400
20 feb 202434,2734,7634,2034,5934,39480.600
16 feb 202434,9834,9834,4634,5534,35641.700
15 feb 202434,4835,0834,4835,0734,87723.700
14 feb 202434,3534,6233,7734,3034,11580.900
14 feb 20240.098 Dividendo
13 feb 202434,1134,6733,9234,4734,18740.800
12 feb 202435,0435,4535,0135,3135,01700.300
09 feb 202434,8235,2033,8634,9734,671.041.200
08 feb 202434,7334,9134,5134,7934,49762.700
07 feb 202435,0035,0234,6634,7134,42854.600
06 feb 202434,0235,1534,0234,9434,64642.000
05 feb 202434,3734,9234,0734,5434,25615.900
02 feb 202434,9835,0934,6234,7934,49390.300
01 feb 202434,7935,4034,5635,3935,09535.400
31 gen 202435,5635,6634,7134,7134,42653.100
30 gen 202435,6635,7435,2335,5635,26498.800
29 gen 202435,3535,7335,0535,3735,07482.900
26 gen 202435,9535,9735,3435,4635,16483.700
25 gen 202435,7935,9035,4035,7735,47553.600
24 gen 202436,0036,0635,2035,2334,93522.900
23 gen 202436,0736,0835,4335,6235,32406.100
22 gen 202435,8136,1535,6435,7835,48590.300
19 gen 202435,4135,8235,1335,6635,36641.100
18 gen 202434,9935,3934,6035,3135,01947.400
17 gen 202434,8635,4034,6934,9934,69497.200
16 gen 202435,5135,5135,0735,1234,82409.000
12 gen 202435,9936,0035,2635,6135,31371.600
12 gen 20240.098 Dividendo
11 gen 202435,1435,5835,0535,5535,15531.300
10 gen 202435,7836,0235,1935,3434,941.357.200
09 gen 202435,6536,1535,6035,7935,39431.200
08 gen 202435,7736,1635,6136,1635,75348.900
05 gen 202435,6636,2235,5635,7335,33533.100
04 gen 202435,8136,0635,4935,9235,52457.400
03 gen 202436,4136,4335,6335,7635,36515.900
02 gen 202436,3636,8036,3636,6436,23437.300
29 dic 202337,0137,0436,4336,4836,07418.400
28 dic 202336,9337,2036,9337,0636,64353.200
27 dic 202337,2637,2836,9437,0536,63313.900
26 dic 202336,9137,4136,8737,1836,76465.300
22 dic 202337,0837,5136,7036,9836,56555.400
21 dic 202336,8537,0336,5136,8936,48443.700
20 dic 202337,1837,5736,5736,6036,19814.400
19 dic 202337,0937,5637,0037,2336,81774.800
18 dic 202337,2137,4836,8336,9236,51553.800
15 dic 202337,4137,4136,4437,0836,662.621.300
14 dic 202337,0937,9236,9237,2536,831.433.100
*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...