Italia markets open in 4 hours 29 minutes

PrimeEnergy Resources Corporation (PNRG)

NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
102,98-0,47 (-0,45%)
Alla chiusura: 04:00PM EDT
103,30 +0,62 (+0,60%)
Dopo ore: 04:03PM EDT
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 2024104,90104,90102,69102,98102,985.000
03 mag 2024103,45103,45103,45103,45103,45300
02 mag 2024101,31103,80101,27103,80103,801.200
01 mag 202499,07105,8799,07105,48105,482.900
30 apr 2024104,00104,00102,46102,46102,462.000
29 apr 2024101,85104,28101,85104,28104,282.800
26 apr 2024101,97101,97101,97101,97101,97800
25 apr 202499,51102,4799,51102,47102,473.300
24 apr 202499,50101,0999,50100,70100,706.000
23 apr 202499,50100,1099,5099,5799,574.300
22 apr 2024100,00100,1098,5598,5598,5510.400
19 apr 202499,03101,0499,03101,04101,0411.900
18 apr 2024100,00100,2599,7899,7899,783.000
17 apr 202499,26103,9199,26102,23102,232.100
16 apr 2024100,00100,0099,4299,4299,422.000
15 apr 202499,1099,1099,1099,1099,101.400
12 apr 2024100,04100,09100,04100,09100,091.200
11 apr 2024100,69100,69100,69100,69100,69600
10 apr 2024100,82100,82100,82100,82100,82600
09 apr 202499,96100,0199,0199,0199,011.700
08 apr 202499,1599,1599,1599,1599,151.200
05 apr 2024100,25100,2599,66100,05100,052.600
04 apr 2024100,01100,01100,01100,01100,01900
03 apr 2024100,29100,50100,29100,36100,361.400
02 apr 2024100,71100,71100,71100,71100,711.300
01 apr 2024100,50100,50100,40100,40100,401.500
28 mar 2024100,23100,25100,00100,25100,251.600
27 mar 202499,9899,9899,9899,9899,98500
26 mar 202499,7299,7298,6298,6298,62800
25 mar 2024100,45100,45100,45100,45100,45500
22 mar 2024100,45100,45100,45100,45100,45300
21 mar 2024100,50100,5099,26100,50100,502.500
20 mar 2024101,58101,58101,58101,58101,581.500
19 mar 2024100,07100,07100,07100,07100,07500
18 mar 2024101,00101,00100,07100,07100,072.100
15 mar 202497,15101,4997,15101,49101,494.500
14 mar 2024101,42102,0098,3098,3098,301.400
13 mar 2024101,73101,73101,73101,73101,731.500
12 mar 2024100,10100,10100,10100,10100,10400
11 mar 2024102,71103,76100,95103,76103,764.500
08 mar 2024103,01103,01103,01103,01103,01600
07 mar 202499,68103,5099,21103,50103,502.100
06 mar 202499,6899,6899,6899,6899,68400
05 mar 202496,0298,0096,0298,0098,001.100
04 mar 2024100,20100,2097,0297,1097,104.200
01 mar 202499,75100,2799,75100,22100,221.900
29 feb 202498,8598,8598,8598,8598,85600
28 feb 202496,3596,3596,3596,3596,35200
27 feb 202497,6097,6097,6097,6097,60400
26 feb 202496,1896,1896,1896,1896,18300
23 feb 202496,1896,1896,1896,1896,18300
22 feb 202497,9997,9997,9997,9997,99500
21 feb 202497,2497,2497,2497,2497,24600
20 feb 202497,1297,4597,1297,4597,45900
16 feb 202497,7098,5097,0197,0197,011.900
15 feb 202498,4899,4896,7599,4799,472.800
14 feb 202496,0096,0096,0096,0096,00700
13 feb 202493,7093,7093,7093,7093,70900
12 feb 202495,0895,3595,0895,3595,351.100
09 feb 202495,0095,0093,5293,5293,521.200
08 feb 202495,9095,9095,9095,9095,90600
07 feb 202495,0295,0295,0295,0295,02400
06 feb 202495,2495,2495,2495,2495,24600
05 feb 202494,5099,1094,5095,0595,053.000
02 feb 202493,1595,3592,4095,0495,042.300
01 feb 202496,2096,2095,7995,7995,791.800
31 gen 2024102,98102,9896,2096,2096,202.400
30 gen 2024101,35101,35100,07100,07100,07900
29 gen 2024100,60102,97100,60100,74100,744.300
26 gen 2024102,03103,4999,08102,14102,144.600
25 gen 202498,79102,9498,78102,63102,634.300
24 gen 202498,33100,1898,0798,0798,073.300
23 gen 202497,5098,5097,1097,1097,101.700
22 gen 202499,9899,9899,9899,9899,98500
19 gen 202498,5098,5098,5098,5098,50500
18 gen 202496,0097,1596,0097,1597,15500
17 gen 202497,5097,5597,5097,5597,551.100
16 gen 202499,0199,0199,0199,0199,01500
12 gen 202499,35100,7498,50100,74100,743.000
11 gen 2024100,00100,0099,0599,0599,052.200
10 gen 2024100,55100,66100,00100,00100,002.100
09 gen 2024100,99101,61100,11100,11100,112.200
08 gen 2024100,87102,48100,87102,48102,481.400
05 gen 2024102,50105,70102,50105,70105,703.900
04 gen 2024101,09101,09101,09101,09101,09600
03 gen 2024103,95103,95103,95103,95103,951.000
02 gen 2024107,22107,22101,81101,81101,813.600
29 dic 2023103,35106,35102,70106,35106,352.200
28 dic 2023106,61106,61106,61106,61106,61500
27 dic 2023105,05108,89105,05108,89108,891.200
26 dic 2023109,57109,57109,57109,57109,571.100
22 dic 2023106,10109,96106,10109,96109,961.200
21 dic 2023104,80104,80104,80104,80104,80600
20 dic 2023104,90108,30104,90108,30108,301.300
19 dic 2023108,07108,51108,00108,02108,021.900
18 dic 2023108,00108,52107,75107,75107,752.800
15 dic 2023107,00107,94107,00107,94107,943.700
14 dic 2023106,91106,91106,91106,91106,911.100
13 dic 2023108,07108,07108,07108,07108,071.100
12 dic 2023103,93103,9399,7599,7599,751.500
*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...