Italia markets closed

Power REIT (PW)

NYSE American - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
4,3000-0,1300 (-2,93%)
Alla chiusura: 03:20PM EST
Periodo di tempo:
30 gen 2022 - 30 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 gen 20234,31004,65004,30004,30004,300010.690
27 gen 20234,55004,71004,36004,43004,43008.800
26 gen 20234,98004,98004,51004,55004,550019.900
25 gen 20234,70004,90004,70004,72004,720017.500
24 gen 20234,93005,00004,70004,70004,700018.000
23 gen 20234,71004,98004,71004,91004,910010.700
20 gen 20234,67004,87004,60004,78004,780019.400
19 gen 20234,76004,80004,33004,71004,710026.200
18 gen 20234,89005,00004,70004,73004,730011.900
17 gen 20234,85004,93004,70004,86004,860026.100
13 gen 20234,85005,00004,61004,65004,650034.300
12 gen 20234,28004,80004,28004,80004,800034.100
11 gen 20234,38004,46004,26004,34004,34009.100
10 gen 20234,23004,40004,12004,25004,250011.700
09 gen 20234,15004,24004,05004,18004,180015.000
06 gen 20234,10004,25004,01004,22004,220013.400
05 gen 20233,75004,05003,75003,98003,98006.400
04 gen 20233,86003,98003,76003,84003,840017.100
03 gen 20233,95004,01003,76003,91003,91009.700
30 dic 20224,12004,12003,80003,95003,950035.100
29 dic 20223,97004,04003,81004,02004,020039.600
28 dic 20223,86003,90003,80003,85003,850031.200
27 dic 20224,03004,04003,85003,97003,970014.300
23 dic 20223,96004,21003,70004,17004,170021.400
22 dic 20224,19004,23003,82003,99003,990020.900
21 dic 20224,65004,65004,31004,39004,39008.200
20 dic 20224,23004,47004,07004,43004,430025.200
19 dic 20224,74004,90004,21004,37004,370022.800
16 dic 20224,99004,99004,80004,88004,88008.900
15 dic 20224,69005,07004,69004,94004,940014.700
14 dic 20225,11005,11004,80004,83004,830016.800
13 dic 20225,25005,25004,90005,10005,100019.900
12 dic 20225,01005,29004,79005,22005,220017.600
09 dic 20224,99005,02004,69004,94004,940018.300
08 dic 20224,06005,59004,06004,95004,950049.400
07 dic 20224,43004,49004,05004,15004,150055.800
06 dic 20225,20005,31004,24004,52004,520061.100
05 dic 20225,62005,76005,20005,21005,210042.100
02 dic 20225,58005,85005,58005,60005,600012.100
01 dic 20225,50005,90005,45005,83005,830021.600
30 nov 20225,63005,85005,40005,40005,400019.300
29 nov 20225,64005,92005,55005,79005,790024.800
28 nov 20225,95006,08005,65005,65005,65008.900
25 nov 20225,52005,95005,52005,95005,950012.000
23 nov 20225,65006,57005,46005,46005,460061.600
22 nov 20225,71005,75005,36005,40005,400054.600
21 nov 20225,77006,20005,55005,55005,550022.300
18 nov 20226,52006,81005,96006,10006,100023.100
17 nov 20226,60006,99006,58006,58006,580015.000
16 nov 20227,02007,41006,57006,60006,600075.600
15 nov 20228,02008,80006,87007,43007,430064.600
14 nov 20229,00009,00008,19008,20008,200016.700
11 nov 20229,74009,98008,59008,61008,610017.500
10 nov 20228,27009,40008,25008,85008,850021.600
09 nov 20228,19008,48008,10008,22008,220010.000
08 nov 20228,47008,70008,21008,21008,21004.600
07 nov 20228,64008,64008,30008,47008,470011.800
04 nov 20228,46008,81008,19008,63008,63008.700
03 nov 20228,50008,63008,20008,49008,49007.900
02 nov 20228,99008,99008,57008,57008,57004.600
01 nov 20228,88009,00008,83008,84008,84005.900
31 ott 20228,63009,03008,63008,75008,75006.300
28 ott 20228,88009,02008,86008,88008,88008.700
27 ott 20229,01009,07008,72008,95008,95005.800
26 ott 20228,99009,25008,95008,95008,95007.700
25 ott 20229,10009,30008,96009,04009,040010.000
24 ott 20229,30009,40008,97009,04009,04007.200
21 ott 20229,00009,30009,00009,16009,16008.800
20 ott 20229,08009,15008,62009,00009,000019.500
19 ott 20229,60009,90009,27009,27009,27007.900
18 ott 20229,850010,25009,76009,80009,80003.700
17 ott 202210,360010,74009,480010,000010,000021.600
14 ott 202210,730010,88009,82009,89009,890026.800
13 ott 202210,590010,650010,010010,650010,65004.600
12 ott 202210,520011,080010,500010,500010,50005.200
11 ott 202210,980011,080010,510010,510010,51007.700
10 ott 202211,300011,630011,010011,060011,06003.900
07 ott 202212,380012,500011,350011,350011,350021.600
06 ott 202211,260012,320011,000011,250011,250034.500
05 ott 202211,720011,720011,260011,260011,26004.600
04 ott 202211,780011,870011,400011,530011,53005.000
03 ott 202211,180011,790011,000011,390011,39006.600
30 set 202211,650011,650010,670010,670010,67004.500
29 set 202210,650011,130010,500011,130011,130015.700
28 set 202210,700010,990010,700010,990010,99003.700
27 set 202210,540011,100010,540010,640010,640012.700
26 set 202210,830011,200010,520010,520010,520011.400
23 set 202212,110012,110010,600011,300011,300016.800
22 set 202212,000012,020011,070011,640011,640021.500
21 set 202212,000012,050011,880012,000012,000012.100
20 set 202212,300012,300011,860012,110012,110012.500
19 set 202211,870012,200011,640011,990011,99009.000
16 set 202212,260013,100011,980012,010012,010030.600
15 set 202212,650014,050012,400012,800012,800067.300
14 set 202214,770014,770013,590013,610013,610013.600
13 set 202215,800015,800014,490014,530014,530015.400
12 set 202216,000016,010015,450015,800015,800012.000
09 set 202215,600015,720014,810015,690015,69008.900
08 set 202214,890015,500014,670015,240015,24009.700
07 set 202214,680015,180014,570015,180015,18005.500
*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...