Italia markets closed

PPG Industries, Inc. (PPG)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
130,90-4,21 (-3,12%)
Alla chiusura: 04:00PM EDT
132,94 +2,04 (+1,56%)
Dopo ore: 04:29PM EDT
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 2024133,01134,65129,55130,90130,904.643.200
18 apr 2024136,03136,39134,16135,11135,112.318.900
17 apr 2024134,90135,49134,17134,96134,961.735.400
16 apr 2024134,21135,02133,48133,51133,511.822.100
15 apr 2024135,90136,84134,21135,02135,021.292.600
12 apr 2024136,50136,66133,59134,43134,432.097.400
11 apr 2024138,52139,01137,00137,60137,602.091.000
10 apr 2024139,73139,73137,64137,73137,731.561.500
09 apr 2024140,74142,30139,41142,20142,201.223.000
08 apr 2024139,77140,49138,98139,91139,911.347.400
05 apr 2024139,50139,67138,23139,04139,041.061.900
04 apr 2024142,62143,98139,43139,77139,771.236.500
03 apr 2024141,70142,94141,10141,73141,731.180.100
02 apr 2024143,09143,41140,50141,66141,661.051.200
01 apr 2024145,12145,60142,77143,38143,381.093.600
28 mar 2024145,00145,39144,41144,90144,901.533.000
27 mar 2024143,00144,60142,21144,54144,541.169.500
26 mar 2024141,23142,46141,12141,82141,821.059.300
25 mar 2024142,16142,79140,72141,15141,151.005.700
22 mar 2024143,88143,97142,21142,56142,561.289.300
21 mar 2024142,53143,93142,30143,61143,611.515.900
20 mar 2024142,06142,43141,01142,26142,262.190.000
19 mar 2024139,50141,70139,36141,60141,602.608.900
18 mar 2024137,91140,00137,29139,07139,072.002.000
15 mar 2024137,50139,98137,50137,86137,864.394.000
14 mar 2024140,96141,63138,48138,96138,962.201.400
13 mar 2024141,79143,01141,59141,88141,881.893.400
12 mar 2024142,74143,10141,00141,31141,311.422.500
11 mar 2024140,96142,62140,06142,50142,501.765.700
08 mar 2024141,38142,29140,57140,73140,731.361.000
07 mar 2024138,82141,46138,82140,90140,902.068.700
06 mar 2024139,74141,13139,11140,12140,121.671.500
05 mar 2024138,77140,04138,37138,79138,791.368.900
04 mar 2024138,89140,00138,52139,22139,221.836.800
01 mar 2024140,94141,95139,36139,52139,521.972.000
29 feb 2024140,84142,08140,43141,60141,601.951.300
28 feb 2024140,47142,11139,44140,48140,481.298.800
27 feb 2024142,72144,99140,45140,91140,912.176.000
26 feb 2024142,00143,11139,89142,34142,342.432.900
23 feb 2024143,98144,73143,60144,37144,37892.900
22 feb 2024143,27143,91142,01143,38143,381.305.700
21 feb 2024141,44142,67140,77142,65142,651.119.400
20 feb 2024141,69142,07140,72141,16141,162.568.700
16 feb 2024142,23142,56141,51141,91141,912.060.000
15 feb 2024140,35142,51140,26142,42142,421.816.300
15 feb 20240.65 Dividendo
14 feb 2024139,60140,95138,75140,10139,451.319.500
13 feb 2024138,50139,24137,43138,74138,101.677.900
12 feb 2024139,79141,31139,25140,90140,251.557.100
09 feb 2024138,49139,61137,44139,58138,931.205.700
08 feb 2024139,55139,77136,55138,63137,991.390.100
07 feb 2024140,57141,03139,05139,37138,721.384.200
06 feb 2024137,98139,90137,98139,89139,241.559.800
05 feb 2024138,24138,84137,49137,57136,932.700.900
02 feb 2024140,16140,74138,65140,09139,441.580.600
01 feb 2024140,61141,80139,17141,50140,841.429.700
31 gen 2024143,39143,40140,46141,04140,392.334.100
30 gen 2024142,45143,88142,08143,07142,411.389.600
29 gen 2024142,86143,43141,49142,86142,201.897.800
26 gen 2024143,79143,93142,15143,04142,381.633.300
25 gen 2024141,83143,13141,00142,79142,131.823.000
24 gen 2024143,00143,76140,92141,03140,382.555.400
23 gen 2024142,93143,00140,49142,44141,781.740.600
22 gen 2024141,71143,14141,71142,14141,482.315.800
19 gen 2024145,86145,86140,71141,39140,735.496.000
18 gen 2024143,68145,27143,42144,95144,282.155.000
17 gen 2024142,50144,41142,15143,08142,421.917.600
16 gen 2024144,77145,01143,03143,76143,092.059.000
12 gen 2024147,05147,70144,64145,55144,871.104.700
11 gen 2024147,76147,76145,71146,39145,711.453.300
10 gen 2024146,03147,51146,03147,29146,61929.400
09 gen 2024146,27146,57145,31146,23145,55955.400
08 gen 2024146,13147,47145,56147,39146,711.013.400
05 gen 2024144,23146,28144,02145,94145,261.081.100
04 gen 2024144,84146,19144,37144,91144,241.702.500
03 gen 2024146,65146,98144,27145,62144,941.739.500
02 gen 2024147,73148,68146,84147,28146,601.842.800
29 dic 2023149,97150,69149,30149,55148,86944.200
28 dic 2023150,66150,82150,12150,38149,68817.100
27 dic 2023149,31150,58149,28150,16149,461.327.700
26 dic 2023148,84150,30148,66149,69149,00870.600
22 dic 2023148,10149,44147,85148,75148,061.309.400
21 dic 2023147,63148,25146,50147,75147,061.399.200
20 dic 2023149,43149,51146,21146,32145,641.478.600
19 dic 2023149,43150,28148,41149,51148,821.926.700
18 dic 2023148,62149,44147,53148,75148,062.411.000
15 dic 2023148,84150,15148,25148,68147,992.920.900
14 dic 2023149,60151,16148,97149,15148,462.463.400
13 dic 2023145,33147,57145,22147,47146,792.579.700
12 dic 2023146,04146,90145,32145,37144,701.998.800
11 dic 2023144,83146,87144,49145,84145,162.053.300
08 dic 2023144,98145,85143,76143,98143,311.136.600
07 dic 2023144,12145,40143,48144,98144,311.533.400
06 dic 2023143,86144,65142,39142,70142,041.992.000
05 dic 2023142,31142,76141,29142,65141,991.902.500
04 dic 2023143,02144,76142,76143,15142,492.813.400
01 dic 2023141,73143,86141,45143,63142,961.553.500
30 nov 2023139,78142,08139,11141,99141,332.751.100
29 nov 2023139,55140,49139,01139,55138,901.252.900
28 nov 2023137,48138,67136,47138,08137,441.619.700
*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...