Italia markets closed

Pinnacle West Capital Corporation (PNW)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
75,79+0,75 (+1,00%)
Alla chiusura: 04:00PM EDT
75,79 0,00 (0,00%)
Dopo ore: 04:34PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202475,7276,0775,0075,7975,791.011.344
02 mag 202476,0076,0874,8275,0475,041.045.700
01 mag 202473,5075,5473,1474,9474,941.097.100
30 apr 202473,8974,3272,7873,6573,651.049.300
30 apr 20240.88 Dividendo
29 apr 202473,9975,1573,9974,9174,03739.000
26 apr 202474,1574,6373,6773,6972,82864.400
25 apr 202474,3474,8273,5874,2073,33766.700
24 apr 202473,6474,9673,0674,5473,66931.900
23 apr 202474,5575,2874,3774,5073,62698.800
22 apr 202474,1274,9373,7674,7073,82627.600
19 apr 202473,0374,4972,9874,4073,53689.600
18 apr 202472,2573,3171,9972,9772,11817.100
17 apr 202471,7972,2571,1571,9771,12801.900
16 apr 202471,8971,8970,7271,2170,371.418.600
15 apr 202472,5572,8171,5772,1171,261.479.000
12 apr 202472,4573,0271,9772,2471,391.564.900
11 apr 202472,6772,7071,5672,2171,361.500.000
10 apr 202473,3573,4671,9772,2071,35911.900
09 apr 202474,3574,6773,9574,6273,741.051.200
08 apr 202472,8774,3372,8774,0873,21759.800
05 apr 202472,6273,0272,0872,7671,91505.600
04 apr 202473,5773,6072,6873,0272,16750.400
03 apr 202473,9574,0272,9673,0872,221.074.800
02 apr 202474,0774,7773,9374,0473,17767.800
01 apr 202474,6174,6173,6174,0573,18707.400
28 mar 202474,1974,7973,9074,7373,85903.200
27 mar 202472,3674,1172,1974,0373,161.500.500
26 mar 202472,5272,7771,9971,9971,14892.300
25 mar 202473,3973,4972,5072,5971,74805.800
22 mar 202473,2773,5172,6973,0172,15800.600
21 mar 202473,0173,4472,6372,8872,02608.400
20 mar 202472,3973,3872,1772,7871,93925.200
19 mar 202472,2372,7871,6172,5071,651.188.700
18 mar 202472,4072,8071,5572,0871,231.759.200
15 mar 202470,2871,2370,2670,9870,152.201.000
14 mar 202470,9971,1969,5070,8169,981.187.200
13 mar 202471,2771,9171,1771,4770,631.180.400
12 mar 202472,0372,0670,4670,8169,981.168.900
11 mar 202472,0872,5271,4472,3071,451.327.300
08 mar 202471,4072,0871,0371,7070,861.488.200
07 mar 202470,3771,6070,0371,3770,531.456.000
06 mar 202469,1170,1168,9269,7668,941.177.300
05 mar 202469,3769,9367,7468,6167,802.331.900
04 mar 202467,7169,0767,6968,8968,081.323.300
01 mar 202468,2168,4467,5268,0567,253.184.500
29 feb 202467,8969,6067,5168,3367,536.148.300
28 feb 202469,1169,1166,7766,9066,111.263.900
27 feb 202469,8770,1168,5969,0168,203.141.000
26 feb 202470,1470,2868,5669,2768,462.591.600
23 feb 202470,4771,1370,0070,5069,671.836.900
22 feb 202469,7070,7469,2070,2169,391.546.000
21 feb 202469,4970,2169,0370,1769,351.374.200
20 feb 202468,1269,4967,9069,1068,291.126.500
16 feb 202467,6068,2267,2167,9267,122.509.000
15 feb 202467,0468,0067,0467,9067,101.535.100
14 feb 202467,2067,4266,6466,8566,061.463.800
13 feb 202467,8768,0466,2667,1766,381.453.400
12 feb 202467,0068,1066,4868,0967,291.247.000
09 feb 202466,3967,0366,1867,0066,211.060.600
08 feb 202467,0567,0665,2066,3965,611.847.000
07 feb 202468,4468,6567,0867,2466,451.161.600
06 feb 202467,6568,2267,5068,0867,28596.700
05 feb 202467,9968,4067,1867,8167,01853.700
02 feb 202469,2069,7867,7868,7067,89924.200
01 feb 202468,5970,1768,2270,1369,311.032.800
31 gen 202470,2370,3068,6268,9068,091.619.100
31 gen 20240.88 Dividendo
30 gen 202470,2070,9369,6970,4268,72918.200
29 gen 202471,0371,3870,2570,2668,571.333.000
26 gen 202470,3371,3770,1671,3769,652.242.200
25 gen 202469,0170,1268,1869,9968,301.516.100
24 gen 202470,4570,4567,9468,2066,562.092.800
23 gen 202469,2769,8968,5469,6367,951.173.300
22 gen 202470,4070,4669,2569,4067,731.168.900
19 gen 202469,5369,8168,8869,6367,951.195.700
18 gen 202469,7070,4669,1669,2967,621.920.900
17 gen 202469,5970,6767,3569,8868,203.414.700
16 gen 202470,8870,9269,6369,8668,181.468.000
12 gen 202471,3471,7570,9471,2569,53681.200
11 gen 202473,1573,1570,8071,0369,32722.000
10 gen 202473,8874,1073,4473,5371,76472.800
09 gen 202474,0074,2373,5673,9172,13598.400
08 gen 202474,3374,5373,8174,4972,70742.100
05 gen 202474,4075,1873,9074,3372,541.169.900
04 gen 202474,0574,8873,4374,3272,53860.500
03 gen 202473,2374,0572,6974,0272,241.117.900
02 gen 202471,6973,2171,6973,2171,45716.100
29 dic 202371,4271,8771,2671,8470,11509.300
28 dic 202370,8171,9470,7371,8470,11773.400
27 dic 202371,3471,4570,5870,8069,09702.200
26 dic 202371,2571,8171,1171,3569,63452.500
22 dic 202371,3371,8870,9371,1369,42686.500
21 dic 202370,8971,5370,4070,8169,10760.300
20 dic 202372,5772,9170,6370,7369,031.687.200
19 dic 202372,6272,8671,9972,6870,93742.700
18 dic 202373,7273,8272,4172,5670,811.136.600
15 dic 202373,7274,0572,6773,7271,943.150.600
14 dic 202376,9977,0874,6774,7172,911.497.200
13 dic 202374,2077,2373,6677,1475,281.252.900
*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...