PPSI - Pioneer Power Solutions, Inc.

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 feb 20202,13342,20002,13002,13002,13003.741
19 feb 20202,13302,20002,13302,19702,19703.700
18 feb 20202,23702,23702,20002,20002,20002.000
14 feb 20202,12002,31302,06002,20002,20001.300
13 feb 20202,45002,45002,20002,20002,20003.000
12 feb 20202,51902,56402,15002,42502,42507.700
11 feb 20202,26002,62002,25002,48002,480057.400
10 feb 20202,27002,33102,26002,33102,33101.700
07 feb 20202,05002,24002,05002,23002,2300900
06 feb 20202,19002,25002,08002,19002,19002.300
05 feb 20202,13102,16002,13102,16002,1600500
04 feb 20202,18002,20002,12502,12502,12501.000
03 feb 20202,01002,21002,01002,21002,21002.600
31 gen 20202,17002,17002,17002,17002,1700-
30 gen 20202,17002,17002,17002,17002,1700300
29 gen 20202,27002,27002,12002,20002,200025.200
28 gen 20202,31402,32002,30002,30002,3000300
27 gen 20202,22002,22002,22002,22002,2200400
24 gen 20202,29302,29302,29302,29302,2930700
23 gen 20202,38102,38102,38102,38102,3810-
22 gen 20202,38102,38102,38102,38102,3810200
21 gen 20202,28002,41802,26002,41802,41805.000
17 gen 20202,48002,48002,48002,48002,48002.100
16 gen 20202,42002,56002,32002,48002,48009.600
15 gen 20202,38002,60002,33002,56002,56006.300
14 gen 20202,38302,43002,38002,42002,42001.000
13 gen 20202,32002,42002,31002,42002,42001.000
10 gen 20202,42002,42002,42002,42002,4200200
09 gen 20202,28802,41902,26002,35702,357011.200
08 gen 20202,37502,37502,37502,37502,3750-
07 gen 20202,30002,38002,30002,37502,3750800
06 gen 20202,25002,27002,25002,27002,2700800
03 gen 20202,40002,40002,40002,40002,4000-
02 gen 20202,30002,40002,30002,40002,40001.700
31 dic 20192,34102,34102,27002,27002,2700500
30 dic 20192,18002,35002,18002,35002,35001.500
27 dic 20192,28002,38002,15002,16102,16103.700
26 dic 20192,25302,27002,13002,26002,26003.100
24 dic 20192,24002,24002,20502,20502,20502.300
23 dic 20192,13002,37002,13002,19002,190014.800
20 dic 20192,37002,37002,25002,30002,300016.300
19 dic 20192,20002,30002,14002,23002,23002.700
18 dic 20192,17802,21002,17802,21002,2100200
17 dic 20192,43002,43002,23702,26002,260026.800
16 dic 20192,12202,33502,12202,33502,3350300
13 dic 20192,33002,33002,33002,33002,3300-
12 dic 20192,34002,34002,18002,33002,33001.000
11 dic 20192,20102,41002,20002,30002,30007.200
10 dic 20192,25002,25002,21802,21802,21801.600
09 dic 20192,24102,41002,24102,35002,35002.200
06 dic 20192,36302,41002,36302,41002,4100900
05 dic 20192,27302,37002,27302,35002,35001.100
04 dic 20192,43002,43002,23002,23002,23002.800
03 dic 20192,43002,43002,43002,43002,4300100
02 dic 20192,21002,43002,21002,43002,4300900
29 nov 20192,37002,37002,34002,34002,34002.200
27 nov 20192,40002,40002,40002,40002,4000-
26 nov 20192,35502,50002,35502,40002,40001.700
25 nov 20192,56002,63002,33102,54002,54004.800
22 nov 20192,69002,69002,47002,54002,54001.400
21 nov 20192,80002,80002,65002,65002,65001.300
20 nov 20192,81002,81002,72002,72002,720011.900
19 nov 20193,18003,18002,56002,72002,7200324.800
18 nov 20193,46003,46003,46003,46003,4600400
15 nov 20193,05003,30003,05003,30003,30001.200
14 nov 20193,02003,11003,02003,11003,11002.500
13 nov 20193,30003,30003,25003,25003,2500400
12 nov 20193,25003,36003,03003,05003,05006.400
11 nov 20193,26003,36003,17003,20003,20001.100
08 nov 20193,47003,47003,38003,44003,4400900
07 nov 20193,40003,44003,30003,39003,39005.200
06 nov 20193,40003,40003,02003,22003,220034.500
05 nov 20193,44003,44003,32003,32003,32005.100
04 nov 20193,40003,50003,34003,44003,44008.900
01 nov 20193,45003,50003,45003,49003,49002.800
31 ott 20193,40003,53503,40003,50003,50001.700
30 ott 20193,44203,48003,42003,48003,48002.100
29 ott 20193,47003,59003,47003,58003,58001.300
28 ott 20193,44003,60003,44003,60003,60002.100
25 ott 20193,42503,45003,42503,45003,45001.100
24 ott 20193,46703,50703,41003,41003,41003.900
23 ott 20193,44603,44603,44603,44603,4460600
22 ott 20193,51003,51003,40003,41003,41003.600
21 ott 20193,41003,44003,40003,41003,41007.500
18 ott 20193,40003,40003,40003,40003,4000100
17 ott 20193,53003,53003,40003,40003,400024.000
16 ott 20193,84003,87903,50003,57003,570030.400
15 ott 20194,03004,03003,91003,91003,91003.900
14 ott 20194,03004,16003,99504,01004,010012.900
11 ott 20194,09004,12004,00004,07004,07008.000
10 ott 20194,14004,41704,01004,07004,07009.800
09 ott 20194,20004,46004,01004,01004,01007.500
08 ott 20194,59004,67004,12004,27004,270049.800
08 ott 20191.37 Dividendo
07 ott 20194,95004,95004,50704,68003,310062.600
04 ott 20195,33005,36305,16005,20003,67789.800
03 ott 20195,09005,24005,09005,20003,67781.200
02 ott 20195,28005,28005,07005,09003,600013.200
01 ott 20195,40005,40005,12005,17003,656613.600
30 set 20195,30005,40005,22005,40003,81923.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità