PICO - PICO Holdings, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 lug 20208,318,418,248,288,2830.500
01 lug 20208,448,528,148,158,1551.000
30 giu 20208,198,478,128,438,4374.400
29 giu 20208,158,248,058,218,2168.400
26 giu 20207,718,257,568,068,06275.800
25 giu 20207,797,937,637,827,8279.400
24 giu 20207,788,057,787,877,8791.100
23 giu 20208,178,177,877,947,94267.500
22 giu 20207,758,217,758,108,10168.700
19 giu 20208,058,167,757,797,79204.400
18 giu 20207,968,187,897,967,96100.500
17 giu 20208,508,508,018,048,0458.800
16 giu 20208,738,738,298,358,3554.800
15 giu 20208,028,588,018,468,4670.000
12 giu 20208,438,577,948,268,26120.400
11 giu 20208,238,478,028,178,17133.900
10 giu 20208,738,798,578,718,7150.400
09 giu 20208,798,898,508,798,7968.500
08 giu 20208,939,028,828,918,9183.100
05 giu 20208,819,028,558,828,8286.800
04 giu 20208,538,688,348,478,4750.400
03 giu 20208,338,728,308,628,6279.300
02 giu 20208,248,298,108,208,20138.700
01 giu 20208,388,468,158,158,1551.900
29 mag 20208,208,438,028,388,3884.700
28 mag 20208,378,718,198,258,2588.600
27 mag 20208,288,378,198,338,3349.900
26 mag 20208,278,328,118,148,1448.400
22 mag 20207,798,057,688,038,0355.500
21 mag 20207,657,797,607,757,7547.000
20 mag 20207,447,777,447,677,6794.400
19 mag 20207,647,757,427,447,4460.500
18 mag 20207,537,957,537,757,7572.400
15 mag 20207,347,467,267,327,3258.800
14 mag 20207,357,457,097,347,34106.100
13 mag 20207,507,667,367,437,4371.700
12 mag 20208,148,157,517,547,5484.700
11 mag 20208,258,278,038,148,1462.100
08 mag 20208,258,648,178,388,38106.000
07 mag 20207,908,267,898,158,1562.100
06 mag 20207,958,367,777,817,8146.000
05 mag 20208,399,227,897,947,94145.300
04 mag 20208,228,358,098,238,2345.500
01 mag 20208,448,968,138,338,3361.300
30 apr 20208,278,658,168,568,56224.300
29 apr 20208,468,648,308,498,49141.700
28 apr 20208,118,237,958,138,13107.000
27 apr 20207,627,997,527,887,88107.700
24 apr 20207,557,607,407,527,5266.200
23 apr 20207,457,787,457,537,5369.300
22 apr 20207,827,847,447,447,4470.700
21 apr 20207,598,047,507,667,6642.000
20 apr 20207,767,937,757,797,7985.700
17 apr 20208,038,067,898,018,0180.200
16 apr 20207,857,947,617,867,86105.200
15 apr 20207,768,077,607,867,8668.000
14 apr 20207,998,277,937,977,9775.400
13 apr 20208,038,037,757,907,9078.400
09 apr 20208,098,127,878,068,0696.200
08 apr 20207,868,237,597,877,87111.000
07 apr 20207,938,377,687,687,68181.200
06 apr 20207,267,857,267,747,74104.800
03 apr 20207,527,726,597,067,06454.000
02 apr 20207,227,697,227,507,5084.100
01 apr 20207,597,687,197,287,28133.800
31 mar 20207,908,257,707,787,78102.700
30 mar 20207,717,937,557,927,92127.600
27 mar 20207,858,067,637,657,65102.200
26 mar 20207,678,507,678,098,09103.100
25 mar 20207,117,736,997,637,63147.500
24 mar 20206,757,226,637,177,17191.500
23 mar 20206,586,996,416,546,54136.600
20 mar 20207,547,956,776,886,88391.700
19 mar 20207,207,756,907,717,71154.400
18 mar 20207,958,006,757,017,01204.000
17 mar 20208,148,548,058,138,13179.600
16 mar 20208,268,718,008,008,00104.100
13 mar 20208,418,898,408,898,8987.400
12 mar 20208,578,908,158,278,27106.300
11 mar 20209,289,448,999,089,0867.300
10 mar 20209,439,709,069,499,4985.700
09 mar 20209,709,749,169,169,16132.200
06 mar 20209,9110,079,7010,0310,0397.100
05 mar 20209,6910,149,6610,1410,1461.500
04 mar 20209,6510,199,6510,1210,1258.100
03 mar 20209,629,789,499,569,5641.300
02 mar 20209,519,759,499,679,6757.200
28 feb 20209,499,579,359,499,4996.600
27 feb 20209,839,929,659,669,6665.300
26 feb 202010,0610,199,949,949,9449.800
25 feb 202010,1710,209,979,979,9772.400
24 feb 202010,1210,2910,0910,1510,1540.500
21 feb 202010,3310,4310,2610,3110,3126.400
20 feb 202010,2110,4310,2110,3410,3431.000
19 feb 202010,3110,3110,2310,2710,2725.800
18 feb 202010,1810,3010,1510,2510,2528.700
14 feb 202010,3010,3010,1710,1910,1951.400
13 feb 202010,3210,3810,2010,3010,3028.100
12 feb 202010,6010,6010,3010,3710,3738.600
11 feb 202010,5310,6310,3910,6010,6020.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità