Italia markets closed

PNM Resources, Inc. (PNM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
37,53+0,08 (+0,23%)
In data: 03:51PM EDT. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202437,4537,7337,4337,5337,53321.430
27 mar 202437,1437,5337,0237,4537,45396.000
26 mar 202437,0037,0036,6036,9136,91570.900
25 mar 202437,2837,3636,7436,8536,85317.400
22 mar 202437,3837,5237,1537,1737,17706.200
21 mar 202437,2837,4236,9537,1937,19535.800
20 mar 202436,6237,1436,6137,0737,07549.100
19 mar 202437,0137,2536,6336,8036,80406.100
18 mar 202436,5437,1636,1336,9536,951.368.200
15 mar 202436,4936,9836,4936,7036,701.500.700
14 mar 202436,7136,9236,2636,6336,63756.900
13 mar 202437,3937,8236,6636,9236,92860.300
12 mar 202437,6137,6137,1837,4037,40486.000
11 mar 202437,6938,1137,6637,7137,71517.300
08 mar 202437,8437,9637,2937,6937,69806.000
07 mar 202437,7437,9137,2637,7437,741.451.300
06 mar 202437,6237,9337,0137,1737,17646.500
05 mar 202437,9938,2237,2137,3937,39723.200
04 mar 202436,6738,1436,6337,8837,881.062.900
01 mar 202436,5137,3435,9536,8036,802.504.100
29 feb 202437,8138,0936,2936,5136,513.029.200
28 feb 202438,0538,1537,4837,6137,611.233.800
27 feb 202437,3038,0537,0238,0238,021.047.600
26 feb 202437,5337,6036,7337,0437,04926.600
23 feb 202437,5838,0137,3837,7437,74893.300
22 feb 202437,6437,7737,0937,5837,58772.300
21 feb 202437,6838,0237,5538,0238,02866.300
20 feb 202437,4637,7337,3537,6037,60901.300
16 feb 202437,5337,6537,0937,4637,462.132.100
15 feb 202437,0037,6536,8937,6037,601.525.700
14 feb 202436,6236,9636,3536,8336,831.028.200
13 feb 202437,0337,4036,0736,2836,281.479.000
12 feb 202437,0037,6237,0037,4137,411.143.000
09 feb 202437,1537,2736,8136,9936,99909.500
08 feb 202437,0037,3436,5337,0837,081.729.800
07 feb 202436,0737,3035,9036,9636,963.467.000
06 feb 202434,7336,4034,7336,2036,202.447.400
05 feb 202435,2635,2634,6334,7434,741.261.800
02 feb 202435,9435,9935,2435,6435,641.046.300
01 feb 202435,8036,3335,6036,3136,31804.500
01 feb 20240.388 Dividendo
31 gen 202436,7336,9336,1436,2335,84884.500
30 gen 202437,0537,2336,4936,5536,161.282.200
29 gen 202436,8937,2536,4837,2036,80976.800
26 gen 202437,0837,3336,9437,0336,631.291.900
25 gen 202436,4736,9936,2736,9636,561.522.500
24 gen 202436,6936,9435,7936,0335,643.450.700
23 gen 202436,6536,9636,2436,4236,031.907.000
22 gen 202436,0936,5835,5136,5636,172.131.000
19 gen 202435,9836,1435,2036,0135,622.299.200
18 gen 202435,7636,1135,1735,9635,572.202.700
17 gen 202435,8736,4535,3635,8335,452.173.900
16 gen 202437,1237,1236,3436,4836,092.270.100
12 gen 202438,0238,1837,0937,1736,771.432.600
11 gen 202438,3138,3337,3137,9337,522.151.400
10 gen 202438,7438,8638,3538,4438,031.230.500
09 gen 202439,1439,1438,7238,8838,461.387.700
08 gen 202439,2439,2438,5939,2338,812.018.800
05 gen 202438,7339,3238,6039,1938,772.073.900
04 gen 202439,0739,6138,8539,0938,675.495.900
03 gen 202439,2439,6738,8239,4038,985.954.400
02 gen 202438,6439,3538,5339,1138,6911.257.400
29 dic 202341,5841,6741,5041,6041,15454.400
28 dic 202341,5041,8341,5041,6341,18795.700
27 dic 202341,9742,0441,6041,6041,15633.500
26 dic 202342,1142,2541,9441,9641,51749.100
22 dic 202342,7742,9741,9642,0541,601.021.100
21 dic 202342,5042,8242,4642,6742,211.247.400
20 dic 202343,0043,1042,4042,4041,951.299.600
19 dic 202343,2443,3042,9743,0042,541.371.100
18 dic 202342,9343,3142,7043,1042,64824.800
15 dic 202341,8042,9741,6742,9742,512.417.200
14 dic 202342,7042,9041,6641,7341,28738.100
13 dic 202341,8042,7941,6742,5542,09715.300
12 dic 202342,5242,9141,8941,9341,48549.100
11 dic 202342,5442,6242,2142,4441,99490.000
08 dic 202342,6042,7442,2342,6442,18282.500
07 dic 202342,4942,8242,3942,6642,20277.300
06 dic 202342,3842,6342,1542,5942,13563.800
05 dic 202342,3042,3041,9842,0341,58615.500
04 dic 202342,2942,3242,1242,2541,80444.800
01 dic 202341,7042,3141,5042,2541,80699.200
30 nov 202341,7341,9041,4641,5741,12456.700
29 nov 202342,0242,1241,4441,6541,20457.000
28 nov 202342,0142,2441,8341,8541,40436.300
27 nov 202342,0742,1541,8542,0941,64307.500
24 nov 202342,1542,1541,9442,0041,5597.600
22 nov 202342,1042,4441,9242,1141,66579.200
21 nov 202342,4042,4441,9241,9341,48435.800
20 nov 202343,0643,1842,2642,2841,83472.600
17 nov 202343,6543,7043,2043,2042,74529.300
16 nov 202343,2843,6043,1743,5843,11535.500
15 nov 202342,9343,5842,9343,2442,78621.800
14 nov 202342,2242,9941,8442,9642,50987.700
13 nov 202342,1042,3541,6141,7541,30388.800
10 nov 202342,1942,3942,0142,1641,71408.300
09 nov 202342,3942,7842,1842,2841,83336.700
08 nov 202342,1642,4242,0242,2841,83473.800
07 nov 202342,1242,4042,0142,3241,87677.100
06 nov 202342,3642,3642,1942,2241,77296.900
*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...