Italia markets closed

Power REIT (PW)

NYSE American - NYSE American Prezzo differito. Valuta in USD.
Aggiungi a watchlist
14,65-0,10 (-0,68%)
Alla chiusura: 03:59PM EDT
15,00 +0,35 (+2,39%)
Dopo ore: 05:25PM EDT
Periodo di tempo:
13 ago 2021 - 13 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 ago 202215,0215,0214,6314,6514,652.500
11 ago 202215,0315,4114,6914,7514,7510.900
10 ago 202214,4515,0314,4514,8814,884.900
09 ago 202214,8815,0414,3514,3514,355.100
08 ago 202214,6315,6614,6015,4015,4014.900
05 ago 202214,7115,8414,6014,8214,823.400
04 ago 202215,4515,7415,0115,0115,0111.000
03 ago 202215,0715,2714,7915,0015,005.500
02 ago 202215,8415,8414,7514,8114,8120.400
01 ago 202215,0616,5615,0615,5015,508.800
29 lug 202216,0016,7415,4415,4415,4413.000
28 lug 202214,5916,2814,3116,0016,0017.100
27 lug 202215,3015,4314,5614,5614,5617.700
26 lug 202216,0216,0215,0115,1215,1225.500
25 lug 202217,3617,8416,0216,0216,0219.100
22 lug 202217,6918,0017,0017,3817,3824.400
21 lug 202216,9818,4816,8918,0518,0555.700
20 lug 202217,2418,4016,2517,2717,2778.700
19 lug 202213,9618,4013,9617,2417,24107.500
18 lug 202213,5814,2013,0113,5913,5938.000
15 lug 202211,8913,6711,5013,4513,4565.600
14 lug 202211,4712,0411,0411,8011,8024.100
13 lug 202212,3612,4611,4711,5111,5123.200
12 lug 202212,9513,0211,6711,8011,8040.600
11 lug 202212,7913,1012,7512,8012,8013.800
08 lug 202213,8713,8712,8212,8312,8310.200
07 lug 202214,3914,3913,8813,8813,883.800
06 lug 202213,6914,2613,6813,8513,8514.200
05 lug 202212,7314,0911,4613,6613,6624.900
01 lug 202212,4114,0012,4113,9913,9927.200
30 giu 202213,3013,5912,2112,7312,7337.500
29 giu 202214,3514,8013,3813,9113,9128.100
28 giu 202214,5915,2214,4014,5914,5922.500
27 giu 202215,0015,2914,7014,7314,7316.800
24 giu 202215,2015,8414,7115,0015,0055.700
23 giu 202216,7416,8215,3215,5115,5132.300
22 giu 202216,3717,2916,2916,6416,6440.200
21 giu 202219,0019,2816,9616,9616,9692.800
17 giu 202219,7020,4219,2019,2019,2041.300
16 giu 202220,0020,2519,0419,7319,7322.300
15 giu 202220,5021,3119,5920,2920,2933.600
14 giu 202220,3520,9120,0020,3020,3021.600
13 giu 202221,4821,9520,0620,3520,3540.700
10 giu 202221,8722,5021,5422,1122,1134.300
09 giu 202222,1823,1921,4922,2122,2135.600
08 giu 202223,6624,3622,4522,4522,4528.700
07 giu 202224,4524,4523,0023,4123,4126.700
06 giu 202222,7925,0822,4424,5524,5567.600
03 giu 202222,6322,9021,8322,3722,3729.900
02 giu 202222,1023,1721,6422,6022,6026.000
01 giu 202222,8523,3021,1921,8121,8154.100
31 mag 202223,2423,5021,8022,9022,9057.600
27 mag 202222,1024,7421,0223,4023,4070.800
26 mag 202220,4023,4020,4022,2322,2329.400
25 mag 202220,0020,9819,5120,4820,4810.600
24 mag 202220,3221,6519,3019,5119,5131.600
23 mag 202221,4222,4520,9420,9420,9412.600
20 mag 202220,8421,7520,4021,4021,4011.600
19 mag 202220,8021,8820,5520,7620,7618.400
18 mag 202221,4222,1420,5521,1021,1026.400
17 mag 202225,2026,1021,9921,9921,9971.700
16 mag 202223,2525,4022,4425,0025,0034.500
13 mag 202222,6324,8222,1723,1723,1793.000
12 mag 202221,5824,5021,0022,2822,2867.800
11 mag 202220,8023,1620,6021,6721,6775.600
10 mag 202220,8121,7920,2020,5020,5054.000
09 mag 202222,9923,0920,2420,4120,4135.500
06 mag 202224,0024,6722,0023,8623,8670.300
05 mag 202224,0325,1122,3523,5123,5140.700
04 mag 202224,0726,0024,0724,6824,6839.900
03 mag 202225,7026,3223,5925,0625,0648.500
02 mag 202226,3926,9025,2225,2825,2825.800
29 apr 202227,0727,8226,0726,8626,8617.500
28 apr 202228,0628,0625,6827,4027,4027.700
27 apr 202226,6427,3126,2526,2526,2521.700
26 apr 202229,9729,9727,0427,1027,1017.200
25 apr 202227,6328,6927,2827,8027,8013.800
22 apr 202228,4028,4826,6328,2428,2429.400
21 apr 202229,0029,2528,0228,3828,3821.300
20 apr 202230,0030,0028,3528,8828,8830.100
19 apr 202229,0430,4228,2629,6529,6543.900
18 apr 202230,6930,7029,2929,2929,2916.300
14 apr 202231,4831,4829,5030,7230,7242.100
13 apr 202232,9833,4531,1531,7031,7020.300
12 apr 202234,8134,8132,7232,9032,9021.900
11 apr 202234,0035,2733,0134,4134,4137.800
08 apr 202235,0035,1734,6834,9634,9616.600
07 apr 202236,0036,5033,6435,8035,8029.200
06 apr 202237,1537,7334,0035,8435,8461.000
05 apr 202238,5039,1237,0137,7937,7948.700
04 apr 202240,8540,9536,2037,6137,6174.100
01 apr 202239,2041,9537,2539,4539,4561.000
31 mar 202241,5042,2039,3939,3939,3922.800
30 mar 202240,9444,2440,9442,1042,1031.900
29 mar 202236,5442,4136,5441,6741,6757.900
28 mar 202241,8043,2035,5136,5036,5094.500
25 mar 202248,3548,4343,5644,5044,5040.400
24 mar 202246,0049,4546,0048,2848,2822.500
23 mar 202248,8048,8046,5547,0047,0015.400
22 mar 202247,5847,5846,2046,8146,8113.400
*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...