Italia markets close in 3 hours 19 minutes

Pennon Group Plc (PEGRY)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
16,51+0,05 (+0,31%)
Alla chiusura: 03:57PM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 202416,5416,5616,2616,5116,5132.200
24 apr 202416,5016,5316,2616,4616,4636.800
23 apr 202416,6916,8916,5616,6016,6011.300
22 apr 202416,5916,6116,3316,6116,615.800
19 apr 202416,3616,5916,1716,4716,4717.400
18 apr 202416,2516,4616,0516,4616,467.300
17 apr 202416,2616,2615,5815,9915,9934.500
16 apr 202416,1616,2115,8515,8515,8513.300
15 apr 202416,4316,4316,1116,1116,1120.500
12 apr 202416,4116,4116,0816,1916,197.600
11 apr 202416,2316,2916,1216,2116,2134.500
10 apr 202415,9916,1615,8815,9315,93123.500
09 apr 202416,3116,4616,3116,4616,4670.000
08 apr 202416,0416,4316,0416,3416,3477.100
05 apr 202416,4116,7616,4116,7316,7385.900
04 apr 202416,6116,8716,5016,5616,5686.900
03 apr 202416,1216,6016,1216,4716,47126.600
02 apr 202416,6916,8716,4016,7016,705.900
01 apr 202417,0017,0716,0216,3216,3210.200
28 mar 202416,5516,5916,3316,3316,3314.500
27 mar 202416,3116,9616,3116,9216,9230.200
26 mar 202416,5616,6716,3616,4816,4812.700
25 mar 202416,6816,9516,5516,8416,849.800
22 mar 202417,0717,2316,9717,1817,1856.700
21 mar 202417,2217,3016,9316,9416,9417.200
20 mar 202416,9617,3616,9317,3617,3629.500
19 mar 202416,5416,8316,5116,7516,75431.700
18 mar 202417,0517,1916,9017,0717,07122.000
15 mar 202417,7917,9217,6517,6517,65121.800
14 mar 202417,8517,8517,5917,7417,7418.600
13 mar 202417,6717,7717,5817,5817,58240.500
12 mar 202417,5217,7617,4417,6717,67174.900
11 mar 202418,0518,2717,8818,2718,2710.800
08 mar 202418,0418,1117,7617,9717,979.100
07 mar 202417,9718,0417,9518,0218,0211.400
06 mar 202417,5917,6517,4417,4417,4418.500
05 mar 202416,9717,2116,9116,9116,9117.200
04 mar 202416,7517,1316,5616,9516,956.000
01 mar 202417,0517,1316,8517,0517,0521.800
29 feb 202417,1817,1816,7816,7816,7810.900
28 feb 202416,7016,9516,5516,7716,779.400
27 feb 202417,0217,4417,0217,2817,2815.800
26 feb 202417,1417,1416,7416,7416,7421.000
23 feb 202417,2917,2917,0917,2317,2315.800
22 feb 202417,2217,4016,9217,2817,287.700
21 feb 202417,2617,2917,0717,1917,1922.200
20 feb 202417,0117,1316,9616,9816,9811.700
16 feb 202417,0517,0616,9416,9916,9919.600
15 feb 202417,0717,2516,9117,1517,1539.700
14 feb 202416,2916,8116,2916,7116,7190.500
13 feb 202416,9117,0016,7216,7216,72135.000
12 feb 202416,8717,0316,8217,0317,0370.500
09 feb 202416,7416,8516,5816,8516,85150.700
08 feb 202417,1217,1216,8917,0817,0849.800
07 feb 202417,6417,7017,3017,3817,3813.400
06 feb 202417,0717,2517,0517,1417,1454.500
05 feb 202417,1017,1216,8917,0017,009.000
02 feb 202417,7117,7117,6317,6317,631.900
01 feb 202418,0418,2017,6417,9217,927.400
31 gen 202417,9018,1317,7017,7917,799.900
30 gen 202417,7617,8817,6117,6217,6221.700
29 gen 202417,8518,1617,6817,6817,686.800
26 gen 202418,0218,1417,8617,8617,8626.800
25 gen 202417,6617,6817,3117,4517,45238.200
25 gen 20240.357 Dividendo
24 gen 202417,9418,4817,9418,1917,8324.900
23 gen 202418,4318,5018,1018,4418,0893.200
22 gen 202418,5018,6318,2118,4518,0938.600
19 gen 202417,8317,9917,4817,5717,23296.800
18 gen 202418,0318,0417,7518,0017,65171.600
17 gen 202417,6818,2417,6018,1117,75343.600
16 gen 202418,4718,4818,2418,4418,08102.500
12 gen 202419,2619,3519,0319,2318,8536.200
11 gen 202418,6618,9018,6618,8318,46121.800
10 gen 202419,4419,5719,4019,5519,165.600
09 gen 202419,0919,3819,0719,0718,701.700
08 gen 202419,2419,3419,0319,2718,893.000
05 gen 202418,9219,3218,6119,3218,946.800
04 gen 202419,0819,3919,0319,3919,016.600
03 gen 202418,8518,8818,8518,8818,511.900
02 gen 202418,9919,0318,7518,9018,5344.400
29 dic 202319,5919,8619,1519,8619,4757.600
28 dic 202319,3019,7119,3019,5019,12100.100
27 dic 202319,1319,6919,1319,6919,304.400
26 dic 202319,1119,3919,1119,3418,962.000
22 dic 202318,8619,6018,8619,6019,229.800
21 dic 202318,8319,0118,7318,8318,46104.000
20 dic 202319,0519,3018,9419,1618,786.700
19 dic 202318,9219,1818,7618,8118,444.100
18 dic 202318,4718,8418,4718,7018,337.800
15 dic 202318,7318,8218,3418,4318,0733.500
14 dic 202319,5619,5819,2219,2218,847.400
13 dic 202318,8419,3018,6719,3018,928.600
12 dic 202318,6118,6818,3718,6618,294.400
11 dic 202318,8819,0518,8519,0118,6422.300
08 dic 202318,9818,9818,7018,7018,332.800
07 dic 202318,6519,2518,6518,8018,438.300
06 dic 202318,8119,1518,7018,9818,615.600
05 dic 202318,4418,7018,2618,7018,339.300
04 dic 202318,2418,4317,9418,1817,8267.200
*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...