Italia markets closed

PICO Holdings, Inc. (PICO)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
8,97+0,35 (+4,06%)
Alla chiusura: 4:00PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 dic 20208,708,998,708,978,9739.730
03 dic 20208,558,788,478,628,6248.800
02 dic 20208,598,738,498,598,5946.300
01 dic 20208,698,798,608,638,6329.300
30 nov 20208,968,988,688,728,7247.500
27 nov 20208,969,038,929,039,0316.500
25 nov 20208,899,268,899,009,0029.800
24 nov 20209,119,318,958,958,9555.100
23 nov 20209,049,128,949,009,0048.800
20 nov 20208,989,108,969,029,0249.700
19 nov 20209,009,088,919,079,0722.300
18 nov 20209,289,448,948,968,9626.600
17 nov 20209,329,449,279,289,2836.600
16 nov 20209,279,369,249,319,3155.200
13 nov 20208,709,158,709,079,0729.500
12 nov 20208,728,778,428,738,7379.800
11 nov 20208,838,908,748,848,8426.900
10 nov 20208,629,028,628,798,7994.000
09 nov 20208,799,208,528,528,52101.000
06 nov 20208,828,928,268,298,2941.200
05 nov 20208,478,958,478,728,7221.500
04 nov 20208,388,498,368,488,4834.100
03 nov 20208,448,758,208,568,5640.200
02 nov 20208,388,518,308,358,3528.000
30 ott 20208,328,408,228,278,2763.700
29 ott 20208,708,708,458,468,4671.300
28 ott 20208,758,798,678,758,7552.700
27 ott 20208,808,858,788,818,8152.700
26 ott 20208,898,898,738,838,8339.100
23 ott 20208,999,048,898,938,9333.300
22 ott 20209,039,038,898,928,9222.600
21 ott 20208,989,038,928,958,9519.500
20 ott 20209,009,158,908,988,9850.000
19 ott 20209,049,078,968,988,9816.700
16 ott 20208,969,168,929,089,0840.700
15 ott 20208,909,128,808,998,9951.800
14 ott 20209,199,198,868,948,9441.200
13 ott 20209,259,259,069,109,1023.700
12 ott 20209,209,409,209,389,3827.900
09 ott 20209,469,479,159,199,1938.000
08 ott 20209,199,589,099,389,3857.300
07 ott 20209,179,459,049,099,0949.300
06 ott 20209,169,298,969,029,0227.700
05 ott 20209,029,109,029,049,0419.600
02 ott 20208,699,068,698,998,9929.500
01 ott 20208,978,978,818,898,8933.900
30 set 20208,949,018,928,968,9644.800
29 set 20208,978,998,908,978,9745.300
28 set 20208,989,108,989,019,0133.000
25 set 20208,808,978,748,958,9550.100
24 set 20208,668,848,598,808,8056.000
23 set 20209,079,078,538,638,6348.700
22 set 20209,389,499,019,089,0852.900
21 set 20209,619,759,089,309,30153.600
18 set 20209,549,869,439,809,80147.700
17 set 20209,269,559,269,489,4818.700
16 set 20209,139,509,069,419,4156.800
15 set 20208,909,108,859,069,0653.300
14 set 20208,719,008,718,818,8144.200
11 set 20208,778,778,618,678,6728.000
10 set 20208,798,828,618,738,7342.900
09 set 20208,708,828,668,728,7239.500
08 set 20208,678,848,608,658,6544.800
04 set 20208,808,908,618,748,7456.700
03 set 20208,918,918,628,658,6534.300
02 set 20208,829,008,798,868,8636.000
01 set 20208,858,898,738,858,8538.200
31 ago 20208,939,008,878,898,8938.100
28 ago 20208,819,048,758,968,96117.800
27 ago 20208,839,068,718,758,7541.100
26 ago 20208,708,858,548,768,7658.700
25 ago 20208,508,788,418,708,7084.800
24 ago 20208,578,638,348,428,4240.200
21 ago 20208,728,748,498,578,5757.000
20 ago 20208,889,028,778,798,7930.500
19 ago 20208,798,998,728,988,9830.500
18 ago 20208,979,008,728,818,8130.400
17 ago 20208,979,108,948,998,9935.700
14 ago 20208,888,978,798,958,9518.700
13 ago 20208,939,058,758,968,9619.800
12 ago 20208,809,038,779,009,0046.500
11 ago 20208,988,988,688,768,7646.400
10 ago 20208,728,958,728,858,85107.300
07 ago 20208,348,778,348,778,7743.700
06 ago 20208,468,468,328,388,3820.000
05 ago 20208,438,718,318,458,4528.700
04 ago 20208,178,938,108,308,3040.500
03 ago 20208,238,298,068,208,2041.800
31 lug 20208,118,327,878,128,1256.600
30 lug 20208,138,288,008,188,1825.600
29 lug 20208,288,458,178,298,2929.300
28 lug 20208,218,308,188,288,2840.100
27 lug 20208,618,618,268,298,2935.300
24 lug 20208,728,898,528,628,6232.300
23 lug 20208,578,908,578,698,6925.700
22 lug 20208,758,908,488,598,5939.900
21 lug 20208,899,028,768,838,8379.200
20 lug 20208,718,858,628,858,8548.400
17 lug 20208,508,788,398,718,7166.200
16 lug 20208,308,438,278,388,3831.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...