PICO - PICO Holdings, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 201911,1611,2211,0911,1411,1450.300
13 giu 201911,1911,2511,1111,1511,1561.700
12 giu 201911,1911,3011,1211,1511,1571.700
11 giu 201911,1811,4011,0511,2111,21102.100
10 giu 201911,2011,3411,1311,1911,19103.300
07 giu 201911,1611,3811,0911,1911,1983.900
06 giu 201911,2111,4811,0811,1511,1576.500
05 giu 201911,1311,3811,0011,2211,2291.500
04 giu 201910,9111,1910,8411,1111,1169.900
03 giu 201910,4710,9210,4510,8410,8495.500
31 mag 201910,5210,7610,3210,5310,5389.700
30 mag 201910,8310,8610,5810,6010,6038.200
29 mag 201910,7610,9210,6610,8310,8354.100
28 mag 201911,0711,1010,8210,8310,8351.100
24 mag 201911,3511,3511,0511,0811,0837.400
23 mag 201911,4211,4611,1711,2211,2263.300
22 mag 201911,5111,6511,4511,5111,5133.600
21 mag 201911,5211,6511,4411,5511,5544.500
20 mag 201911,3511,5611,3511,4711,4741.900
17 mag 201911,3911,5111,3811,3911,3983.200
16 mag 201911,4111,7211,3911,5011,5098.200
15 mag 201911,2911,4811,2911,3611,3677.700
14 mag 201911,3611,4111,3211,3511,3562.500
13 mag 201911,2311,4011,2011,3711,3767.600
10 mag 201911,4111,7011,3411,4011,4040.500
09 mag 201911,3511,5111,3011,4611,4647.300
08 mag 201911,5111,6211,3711,4011,4076.800
07 mag 201911,4911,7511,3511,4911,4958.800
06 mag 201911,3611,8211,3411,5511,5563.800
03 mag 201911,1811,6211,1811,4411,4464.500
02 mag 201911,2511,3511,0011,0611,0645.200
01 mag 201911,4611,4911,2011,2111,2134.700
30 apr 201911,3311,5111,3311,4311,4341.100
29 apr 201911,3511,5511,3011,3211,3236.700
26 apr 201911,4211,4911,2911,3511,3568.000
25 apr 201911,2311,4911,0911,4311,4352.300
24 apr 201910,8411,3710,8111,2511,2584.300
23 apr 201910,6310,9210,3910,8210,82321.500
22 apr 201910,7810,8110,5110,5610,5658.800
18 apr 201910,8210,9010,7410,8410,8465.500
17 apr 201910,9510,9910,8110,8410,8476.700
16 apr 201910,8210,9710,6710,9410,9454.900
15 apr 201910,8910,8910,6210,7910,7963.700
12 apr 201910,8510,9610,8010,8210,8242.600
11 apr 201910,8910,9310,7010,7810,7832.300
10 apr 201910,7810,8910,6910,8910,8942.400
09 apr 201910,5910,7810,5010,7310,7364.700
08 apr 201910,5710,7010,5410,6310,6364.500
05 apr 201910,3310,6410,3310,5810,5845.700
04 apr 201910,2610,4110,1810,3210,3227.200
03 apr 201910,1510,2810,0810,2510,2538.000
02 apr 201910,0110,209,9110,1310,1355.900
01 apr 20199,9010,069,8210,0310,0346.900
29 mar 201910,0010,249,869,909,90102.400
28 mar 201910,0010,289,979,999,9937.000
27 mar 201910,3210,359,9810,0010,00171.200
26 mar 201910,3110,4510,2710,3210,3245.000
25 mar 201910,1010,3510,1010,3110,3143.400
22 mar 201910,5310,5710,0710,1110,1194.700
21 mar 201910,4310,7810,4110,4410,4476.200
20 mar 201910,4510,7810,4510,4710,4762.700
19 mar 201910,5610,6310,4410,4810,48119.700
18 mar 201910,7410,8910,4510,4810,4876.600
15 mar 201910,1410,8210,1410,7510,75186.200
14 mar 201910,3210,4910,2010,2010,2027.300
13 mar 201910,3510,5210,3510,4610,4629.600
12 mar 201910,4310,5510,2710,3010,3043.000
11 mar 201910,1210,4410,0410,4110,4151.300
08 mar 201910,0710,1510,0010,0810,0846.700
07 mar 201910,0610,249,9810,1010,1047.100
06 mar 201910,0310,209,9610,1910,1958.400
05 mar 201910,3710,3710,0610,0910,0976.000
04 mar 201910,3410,9310,1110,1810,18137.700
01 mar 201910,2910,4310,2310,3210,3250.700
28 feb 201910,5210,5610,2710,2810,2846.600
27 feb 201910,3010,5810,3010,5110,5144.400
26 feb 201910,5810,6710,4510,4910,4938.800
25 feb 201910,7510,8310,5510,5510,5551.900
22 feb 201910,8111,0410,2710,7410,7493.600
21 feb 201910,6010,9710,6010,8010,8042.900
20 feb 201910,4810,8610,4810,8210,8265.700
19 feb 201910,5810,6110,4410,4710,47228.300
15 feb 201910,6010,6510,5610,5910,5986.000
14 feb 201910,5810,6210,5110,5110,5139.900
13 feb 201910,5910,9310,5510,6410,6437.700
12 feb 201910,6710,7910,5010,5810,58243.300
11 feb 201910,1510,5910,1510,5810,5891.600
08 feb 201910,3010,5110,1010,1310,1374.900
07 feb 201910,4310,5810,2210,3510,3553.800
06 feb 201910,1510,4910,0510,4810,4856.500
05 feb 20199,8210,159,8210,1510,1569.000
04 feb 20199,749,919,729,889,8844.600
01 feb 20199,729,759,609,749,7432.700
31 gen 20199,799,889,689,719,7162.100
30 gen 20199,6910,009,629,809,8089.000
29 gen 20199,849,929,619,689,6857.600
28 gen 20199,819,929,779,849,8451.500
25 gen 20199,809,939,669,859,8533.400
24 gen 20199,689,849,659,769,7639.600
23 gen 20199,709,939,679,719,7151.500
*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