Italia markets closed

Power REIT (PW)

NYSE American - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1,2400+0,0800 (+6,90%)
Alla chiusura: 04:00PM EDT
1,1800 -0,06 (-4,84%)
Dopo ore: 07:38PM EDT
Periodo di tempo:
26 lug 2023 - 26 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 20241,15001,27001,15001,24001,240034.900
25 lug 20241,25001,26001,15001,16001,160040.300
24 lug 20241,22001,36001,20001,22001,2200117.800
23 lug 20241,16001,90000,90001,32001,32002.386.600
22 lug 20241,23001,40001,10001,10001,1000115.100
19 lug 20240,96001,29000,94001,22001,2200307.200
18 lug 20240,94000,94000,85000,85000,85007.800
17 lug 20240,91000,96000,91000,92000,920014.200
16 lug 20240,93000,93000,80000,87000,870010.000
15 lug 20240,86000,90000,86000,90000,90009.200
12 lug 20240,89000,92000,85000,87000,870020.400
11 lug 20240,80000,92000,78000,82000,820010.100
10 lug 20240,85000,86000,76000,78000,780025.100
09 lug 20240,89000,90000,82000,86000,86005.900
08 lug 20240,87000,92000,82000,89000,890010.600
05 lug 20240,89000,91000,82000,86000,860050.000
03 lug 20241,01001,01000,84000,89000,890023.900
02 lug 20240,85001,08000,85000,98000,980030.900
01 lug 20240,86000,97000,86000,90000,900020.600
28 giu 20240,85000,90000,83000,90000,90006.500
27 giu 20240,81000,92000,68000,85000,850022.100
26 giu 20240,77000,94000,77000,87000,870023.000
25 giu 20240,87000,96000,82000,94000,940031.200
24 giu 20240,74000,99000,74000,93000,9300169.400
21 giu 20240,76000,96000,71000,71000,710088.300
20 giu 20240,82000,84000,75000,84000,840029.000
18 giu 20240,63000,86000,63000,80000,800057.100
17 giu 20240,69000,70000,60000,65000,650067.300
14 giu 20240,72000,78000,70000,71000,710022.800
13 giu 20240,82000,87000,71000,76000,760032.400
12 giu 20240,86000,89000,84000,86000,860012.400
11 giu 20240,93000,98000,85000,85000,850010.000
10 giu 20240,86000,91000,82000,90000,900017.000
07 giu 20240,94000,94000,80000,87000,870046.900
06 giu 20240,95000,97000,87000,97000,970057.500
05 giu 20240,97001,06000,90000,93000,930093.700
04 giu 20240,85001,18000,85001,12001,1200457.400
03 giu 20240,72001,18000,71001,00001,00007.755.700
31 mag 20240,64000,72000,60000,72000,720051.300
30 mag 20240,63000,66000,63000,66000,660018.200
29 mag 20240,69000,69000,60000,60000,600014.900
28 mag 20240,64000,70000,64000,69000,690011.400
24 mag 20240,70000,71000,66000,67000,670014.400
23 mag 20240,68000,70000,66000,70000,700014.100
22 mag 20240,68000,72000,68000,70000,70009.500
21 mag 20240,68000,68000,64000,68000,680015.600
20 mag 20240,67000,69000,64000,69000,690025.400
17 mag 20240,72000,72000,64000,65000,650063.700
16 mag 20240,67000,73000,64000,70000,7000202.100
15 mag 20240,53000,62000,51000,62000,6200217.200
14 mag 20240,55000,57000,50000,54000,5400103.000
13 mag 20240,66000,66000,56000,56000,5600224.700
10 mag 20240,44000,81000,43000,69000,69005.853.900
09 mag 20240,43000,45000,43000,44000,440011.100
08 mag 20240,45000,47000,40000,42000,420063.900
07 mag 20240,52000,52000,42000,43000,430047.000
06 mag 20240,47000,49000,47000,48000,480014.900
03 mag 20240,48000,50000,44000,47000,470025.000
02 mag 20240,49000,50000,47000,50000,500037.300
01 mag 20240,53000,54000,42000,50000,500077.500
30 apr 20240,41000,49000,41000,45000,450048.700
29 apr 20240,43000,45000,41000,42000,420041.500
26 apr 20240,50000,50000,40000,44000,4400145.700
25 apr 20240,48000,53000,48000,50000,50008.300
24 apr 20240,50000,52000,48000,52000,520017.900
23 apr 20240,50000,52000,50000,50000,500015.500
22 apr 20240,51000,53000,50000,52000,520010.100
19 apr 20240,51000,51000,51000,51000,51001.500
18 apr 20240,51000,52000,51000,51000,51006.600
17 apr 20240,52000,52000,51000,51000,51004.700
16 apr 20240,52000,52000,51000,51000,51005.700
15 apr 20240,54000,56000,52000,52000,52006.200
12 apr 20240,52000,58000,52000,55000,55007.500
11 apr 20240,58000,58000,51000,53000,53005.500
10 apr 20240,56000,57000,52000,53000,53006.500
09 apr 20240,55000,56000,51000,52000,52008.200
08 apr 20240,50000,55000,50000,52000,520018.000
05 apr 20240,57000,59000,54000,56000,560025.100
04 apr 20240,65000,65000,52000,52000,520079.600
03 apr 20240,61000,61000,58000,58000,580015.900
02 apr 20240,69000,69000,57000,58000,5800106.400
01 apr 20240,75000,79000,62000,62000,620032.500
28 mar 20240,77000,82000,75000,76000,760034.500
27 mar 20240,79000,82000,77000,78000,780056.900
26 mar 20240,80000,80000,74000,79000,790052.300
25 mar 20240,63000,84000,63000,79000,7900135.800
22 mar 20240,60000,67000,57000,67000,670046.400
21 mar 20240,56000,59000,56000,58000,58007.300
20 mar 20240,60000,60000,56000,56000,560012.000
19 mar 20240,57000,62000,57000,61000,61006.300
18 mar 20240,63000,65000,55000,56000,560019.600
15 mar 20240,57000,61000,56000,60000,60006.800
14 mar 20240,60000,65000,59000,60000,60005.500
13 mar 20240,65000,65000,61000,61000,61005.100
12 mar 20240,61000,65000,61000,62000,62005.000
11 mar 20240,62000,63000,61000,62000,62007.600
08 mar 20240,60000,64000,60000,62000,62003.900
07 mar 20240,64000,64000,61000,61000,610010.200
06 mar 20240,58000,61000,58000,61000,61004.300
05 mar 20240,54000,61000,54000,59000,590013.800
*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...