PPSI - Pioneer Power Solutions, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
27 set 20195,39005,45005,26005,26003,72027.100
26 set 20195,51005,51005,35105,40003,81925.600
25 set 20195,48905,55005,42005,46003,86173.700
24 set 20195,44605,67005,44605,58803,95229.800
23 set 20195,80005,96005,66005,66004,003118.300
20 set 20195,90005,91005,79005,79004,09511.800
19 set 20195,79005,89005,72005,89004,16589.300
18 set 20195,79005,89505,77005,79004,095121.900
17 set 20195,95006,00005,76005,76004,07384.300
16 set 20196,11006,11005,85105,99004,236524.700
13 set 20195,95006,00005,72005,92004,187015.200
12 set 20195,95006,00005,82005,95404,211114.500
11 set 20196,07006,07005,88006,00004,243637.900
10 set 20196,08006,19005,78505,96004,21538.700
09 set 20196,00006,14605,81005,97404,225224.800
06 set 20195,43005,54005,42005,42003,83346.400
05 set 20195,89005,89005,49005,60003,96072.700
04 set 20195,98006,00005,55005,89004,16587.000
03 set 20195,82005,82005,82005,82004,1163500
30 ago 20195,76005,76005,58005,58003,94652.400
29 ago 20195,69005,69005,60005,60003,96071.000
28 ago 20195,61005,61005,52505,54003,918243.400
27 ago 20195,81005,81005,47505,48003,875865.100
26 ago 20195,81005,81005,75005,75004,0668600
23 ago 20195,75005,75005,56005,65003,996027.100
22 ago 20195,52005,70005,52005,60003,96075.900
21 ago 20195,85005,85005,85005,85004,1375-
20 ago 20195,27005,85005,25005,85004,137538.500
19 ago 20195,40005,40005,27005,28303,736533.900
16 ago 20195,40005,40005,40005,40003,8192100
15 ago 20195,14605,14605,14605,14603,63961.000
14 ago 20195,20305,56005,20005,25003,713110.800
13 ago 20195,39005,39005,39005,39003,8122200
12 ago 20195,20005,40005,20005,39003,8122100
09 ago 20195,20005,40005,20005,39003,81221.600
08 ago 20195,20005,26005,20005,20003,6778600
07 ago 20195,26005,26005,20005,20003,677810.300
06 ago 20195,30005,32005,16005,25003,71315.500
05 ago 20195,31705,31705,31705,31703,7605200
02 ago 20195,40505,40505,22005,22003,6919100
01 ago 20195,40505,40505,22005,22003,69191.600
31 lug 20195,48005,48005,35005,35003,78391.900
30 lug 20195,44005,44005,35005,35003,7839900
29 lug 20195,43705,45005,24005,35003,783927.300
26 lug 20195,41005,45005,40005,40003,81926.700
25 lug 20195,50005,50005,50005,50003,8900100
24 lug 20195,50005,50005,50005,50003,8900700
23 lug 20195,50005,50005,50005,50003,8900100
22 lug 20195,50005,58005,32005,50003,890017.100
19 lug 20195,59005,59005,59005,59003,9536100
18 lug 20195,68005,68005,50005,59003,95367.200
17 lug 20195,50005,66005,50005,64003,98902.000
16 lug 20195,62905,66005,43005,62003,974812.900
15 lug 20195,56505,61005,56005,61003,96782.600
12 lug 20195,60005,60005,55005,55003,92534.300
11 lug 20195,62805,75005,60005,62803,98053.600
10 lug 20195,60005,70005,60005,65003,99604.900
09 lug 20195,63005,65005,60005,65003,99604.900
08 lug 20195,51705,75005,51105,60003,960712.500
05 lug 20195,52805,69605,52805,60003,96076.200
03 lug 20195,50005,74905,50005,58003,946511.100
02 lug 20195,64005,87205,52005,85004,137537.500
01 lug 20196,00006,76005,40005,64003,9890671.600
28 giu 20194,89304,89304,72004,75003,35954.200
*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