PPSI - Pioneer Power Solutions, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 09 dic 2019 | 2,2412 | 2,4100 | 2,2000 | 2,3000 | 2,3000 | 2.215 |
| 06 dic 2019 | 2,3630 | 2,4100 | 2,3630 | 2,4100 | 2,4100 | 900 |
| 05 dic 2019 | 2,2730 | 2,3700 | 2,2730 | 2,3500 | 2,3500 | 1.100 |
| 04 dic 2019 | 2,4300 | 2,4300 | 2,2300 | 2,2300 | 2,2300 | 2.800 |
| 03 dic 2019 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 100 |
| 02 dic 2019 | 2,2100 | 2,4300 | 2,2100 | 2,4300 | 2,4300 | 900 |
| 29 nov 2019 | 2,3700 | 2,3700 | 2,3400 | 2,3400 | 2,3400 | 2.200 |
| 27 nov 2019 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
| 26 nov 2019 | 2,3550 | 2,5000 | 2,3550 | 2,4000 | 2,4000 | 1.700 |
| 25 nov 2019 | 2,5600 | 2,6300 | 2,3310 | 2,5400 | 2,5400 | 4.800 |
| 22 nov 2019 | 2,6900 | 2,6900 | 2,4700 | 2,5400 | 2,5400 | 1.400 |
| 21 nov 2019 | 2,8000 | 2,8000 | 2,6500 | 2,6500 | 2,6500 | 1.300 |
| 20 nov 2019 | 2,8100 | 2,8100 | 2,7200 | 2,7200 | 2,7200 | 11.900 |
| 19 nov 2019 | 3,1800 | 3,1800 | 2,5600 | 2,7200 | 2,7200 | 324.800 |
| 18 nov 2019 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 400 |
| 15 nov 2019 | 3,0500 | 3,3000 | 3,0500 | 3,3000 | 3,3000 | 1.200 |
| 14 nov 2019 | 3,0200 | 3,1100 | 3,0200 | 3,1100 | 3,1100 | 2.500 |
| 13 nov 2019 | 3,3000 | 3,3000 | 3,2500 | 3,2500 | 3,2500 | 400 |
| 12 nov 2019 | 3,2500 | 3,3600 | 3,0300 | 3,0500 | 3,0500 | 6.400 |
| 11 nov 2019 | 3,2600 | 3,3600 | 3,1700 | 3,2000 | 3,2000 | 1.100 |
| 08 nov 2019 | 3,4700 | 3,4700 | 3,3800 | 3,4400 | 3,4400 | 900 |
| 07 nov 2019 | 3,4000 | 3,4400 | 3,3000 | 3,3900 | 3,3900 | 5.200 |
| 06 nov 2019 | 3,4000 | 3,4000 | 3,0200 | 3,2200 | 3,2200 | 34.500 |
| 05 nov 2019 | 3,4400 | 3,4400 | 3,3200 | 3,3200 | 3,3200 | 5.100 |
| 04 nov 2019 | 3,4000 | 3,5000 | 3,3400 | 3,4400 | 3,4400 | 8.900 |
| 01 nov 2019 | 3,4500 | 3,5000 | 3,4500 | 3,4900 | 3,4900 | 2.800 |
| 31 ott 2019 | 3,4000 | 3,5350 | 3,4000 | 3,5000 | 3,5000 | 1.700 |
| 30 ott 2019 | 3,4420 | 3,4800 | 3,4200 | 3,4800 | 3,4800 | 2.100 |
| 29 ott 2019 | 3,4700 | 3,5900 | 3,4700 | 3,5800 | 3,5800 | 1.300 |
| 28 ott 2019 | 3,4400 | 3,6000 | 3,4400 | 3,6000 | 3,6000 | 2.100 |
| 25 ott 2019 | 3,4250 | 3,4500 | 3,4250 | 3,4500 | 3,4500 | 1.100 |
| 24 ott 2019 | 3,4670 | 3,5070 | 3,4100 | 3,4100 | 3,4100 | 3.900 |
| 23 ott 2019 | 3,4460 | 3,4460 | 3,4460 | 3,4460 | 3,4460 | 600 |
| 22 ott 2019 | 3,5100 | 3,5100 | 3,4000 | 3,4100 | 3,4100 | 3.600 |
| 21 ott 2019 | 3,4100 | 3,4400 | 3,4000 | 3,4100 | 3,4100 | 7.500 |
| 18 ott 2019 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 100 |
| 17 ott 2019 | 3,5300 | 3,5300 | 3,4000 | 3,4000 | 3,4000 | 24.000 |
| 16 ott 2019 | 3,8400 | 3,8790 | 3,5000 | 3,5700 | 3,5700 | 30.400 |
| 15 ott 2019 | 4,0300 | 4,0300 | 3,9100 | 3,9100 | 3,9100 | 3.900 |
| 14 ott 2019 | 4,0300 | 4,1600 | 3,9950 | 4,0100 | 4,0100 | 12.900 |
| 11 ott 2019 | 4,0900 | 4,1200 | 4,0000 | 4,0700 | 4,0700 | 8.000 |
| 10 ott 2019 | 4,1400 | 4,4170 | 4,0100 | 4,0700 | 4,0700 | 9.800 |
| 09 ott 2019 | 4,2000 | 4,4600 | 4,0100 | 4,0100 | 4,0100 | 7.500 |
| 08 ott 2019 | 4,5900 | 4,6700 | 4,1200 | 4,2700 | 4,2700 | 49.800 |
| 08 ott 2019 | 1.37 Dividendo | |||||
| 07 ott 2019 | 4,9500 | 4,9500 | 4,5070 | 4,6800 | 3,3100 | 62.600 |
| 04 ott 2019 | 5,3300 | 5,3630 | 5,1600 | 5,2000 | 3,6778 | 9.800 |
| 03 ott 2019 | 5,0900 | 5,2400 | 5,0900 | 5,2000 | 3,6778 | 1.200 |
| 02 ott 2019 | 5,2800 | 5,2800 | 5,0700 | 5,0900 | 3,6000 | 13.200 |
| 01 ott 2019 | 5,4000 | 5,4000 | 5,1200 | 5,1700 | 3,6566 | 13.600 |
| 30 set 2019 | 5,3000 | 5,4000 | 5,2200 | 5,4000 | 3,8192 | 3.000 |
| 27 set 2019 | 5,3900 | 5,4500 | 5,2600 | 5,2600 | 3,7202 | 7.100 |
| 26 set 2019 | 5,5100 | 5,5100 | 5,3510 | 5,4000 | 3,8192 | 5.600 |
| 25 set 2019 | 5,4890 | 5,5500 | 5,4200 | 5,4600 | 3,8617 | 3.700 |
| 24 set 2019 | 5,4460 | 5,6700 | 5,4460 | 5,5880 | 3,9522 | 9.800 |
| 23 set 2019 | 5,8000 | 5,9600 | 5,6600 | 5,6600 | 4,0031 | 18.300 |
| 20 set 2019 | 5,9000 | 5,9100 | 5,7900 | 5,7900 | 4,0951 | 1.800 |
| 19 set 2019 | 5,7900 | 5,8900 | 5,7200 | 5,8900 | 4,1658 | 9.300 |
| 18 set 2019 | 5,7900 | 5,8950 | 5,7700 | 5,7900 | 4,0951 | 21.900 |
| 17 set 2019 | 5,9500 | 6,0000 | 5,7600 | 5,7600 | 4,0738 | 4.300 |
| 16 set 2019 | 6,1100 | 6,1100 | 5,8510 | 5,9900 | 4,2365 | 24.700 |
| 13 set 2019 | 5,9500 | 6,0000 | 5,7200 | 5,9200 | 4,1870 | 15.200 |
| 12 set 2019 | 5,9500 | 6,0000 | 5,8200 | 5,9540 | 4,2111 | 14.500 |
| 11 set 2019 | 6,0700 | 6,0700 | 5,8800 | 6,0000 | 4,2436 | 37.900 |
| 10 set 2019 | 6,0800 | 6,1900 | 5,7850 | 5,9600 | 4,2153 | 8.700 |
| 09 set 2019 | 6,0000 | 6,1460 | 5,8100 | 5,9740 | 4,2252 | 24.800 |
| 06 set 2019 | 5,4300 | 5,5400 | 5,4200 | 5,4200 | 3,8334 | 6.400 |
| 05 set 2019 | 5,8900 | 5,8900 | 5,4900 | 5,6000 | 3,9607 | 2.700 |
| 04 set 2019 | 5,9800 | 6,0000 | 5,5500 | 5,8900 | 4,1658 | 7.000 |
| 03 set 2019 | 5,8200 | 5,8200 | 5,8200 | 5,8200 | 4,1163 | 500 |
| 30 ago 2019 | 5,7600 | 5,7600 | 5,5800 | 5,5800 | 3,9465 | 2.400 |
| 29 ago 2019 | 5,6900 | 5,6900 | 5,6000 | 5,6000 | 3,9607 | 1.000 |
| 28 ago 2019 | 5,6100 | 5,6100 | 5,5250 | 5,5400 | 3,9182 | 43.400 |
| 27 ago 2019 | 5,8100 | 5,8100 | 5,4750 | 5,4800 | 3,8758 | 65.100 |
| 26 ago 2019 | 5,8100 | 5,8100 | 5,7500 | 5,7500 | 4,0668 | 600 |
| 23 ago 2019 | 5,7500 | 5,7500 | 5,5600 | 5,6500 | 3,9960 | 27.100 |
| 22 ago 2019 | 5,5200 | 5,7000 | 5,5200 | 5,6000 | 3,9607 | 5.900 |
| 21 ago 2019 | 5,8500 | 5,8500 | 5,8500 | 5,8500 | 4,1375 | - |
| 20 ago 2019 | 5,2700 | 5,8500 | 5,2500 | 5,8500 | 4,1375 | 38.500 |
| 19 ago 2019 | 5,4000 | 5,4000 | 5,2700 | 5,2830 | 3,7365 | 33.900 |
| 16 ago 2019 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 3,8192 | 100 |
| 15 ago 2019 | 5,1460 | 5,1460 | 5,1460 | 5,1460 | 3,6396 | 1.000 |
| 14 ago 2019 | 5,2030 | 5,5600 | 5,2000 | 5,2500 | 3,7131 | 10.800 |
| 13 ago 2019 | 5,3900 | 5,3900 | 5,3900 | 5,3900 | 3,8122 | 200 |
| 12 ago 2019 | 5,2000 | 5,4000 | 5,2000 | 5,3900 | 3,8122 | 100 |
| 09 ago 2019 | 5,2000 | 5,4000 | 5,2000 | 5,3900 | 3,8122 | 1.600 |
| 08 ago 2019 | 5,2000 | 5,2600 | 5,2000 | 5,2000 | 3,6778 | 600 |
| 07 ago 2019 | 5,2600 | 5,2600 | 5,2000 | 5,2000 | 3,6778 | 10.300 |
| 06 ago 2019 | 5,3000 | 5,3200 | 5,1600 | 5,2500 | 3,7131 | 5.500 |
| 05 ago 2019 | 5,3170 | 5,3170 | 5,3170 | 5,3170 | 3,7605 | 200 |
| 02 ago 2019 | 5,4050 | 5,4050 | 5,2200 | 5,2200 | 3,6919 | 100 |
| 01 ago 2019 | 5,4050 | 5,4050 | 5,2200 | 5,2200 | 3,6919 | 1.600 |
| 31 lug 2019 | 5,4800 | 5,4800 | 5,3500 | 5,3500 | 3,7839 | 1.900 |
| 30 lug 2019 | 5,4400 | 5,4400 | 5,3500 | 5,3500 | 3,7839 | 900 |
| 29 lug 2019 | 5,4370 | 5,4500 | 5,2400 | 5,3500 | 3,7839 | 27.300 |
| 26 lug 2019 | 5,4100 | 5,4500 | 5,4000 | 5,4000 | 3,8192 | 6.700 |
| 25 lug 2019 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 3,8900 | 100 |
| 24 lug 2019 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 3,8900 | 700 |
| 23 lug 2019 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 3,8900 | 100 |
| 22 lug 2019 | 5,5000 | 5,5800 | 5,3200 | 5,5000 | 3,8900 | 17.100 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. | ||||||
Caricamento di altri dati in corso...