Italia markets closed

Power REIT (PW)

NYSE American - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
5,60-0,23 (-3,95%)
Alla chiusura: 04:00PM EST
Periodo di tempo:
04 dic 2021 - 04 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 dic 20225,585,855,585,605,6012.100
01 dic 20225,505,905,455,835,8321.600
30 nov 20225,635,855,405,405,4019.300
29 nov 20225,645,925,555,795,7924.800
28 nov 20225,956,085,655,655,658.900
25 nov 20225,525,955,525,955,9512.000
23 nov 20225,656,575,465,465,4661.600
22 nov 20225,715,755,365,405,4054.600
21 nov 20225,776,205,555,555,5522.300
18 nov 20226,526,815,966,106,1023.100
17 nov 20226,606,996,586,586,5815.000
16 nov 20227,027,416,576,606,6075.600
15 nov 20228,028,806,877,437,4364.600
14 nov 20229,009,008,198,208,2016.700
11 nov 20229,749,988,598,618,6117.500
10 nov 20228,279,408,258,858,8521.600
09 nov 20228,198,488,108,228,2210.000
08 nov 20228,478,708,218,218,214.600
07 nov 20228,648,648,308,478,4711.800
04 nov 20228,468,818,198,638,638.700
03 nov 20228,508,638,208,498,497.900
02 nov 20228,998,998,578,578,574.600
01 nov 20228,889,008,838,848,845.900
31 ott 20228,639,038,638,758,756.300
28 ott 20228,889,028,868,888,888.700
27 ott 20229,019,078,728,958,955.800
26 ott 20228,999,258,958,958,957.700
25 ott 20229,109,308,969,049,0410.000
24 ott 20229,309,408,979,049,047.200
21 ott 20229,009,309,009,169,168.800
20 ott 20229,089,158,629,009,0019.500
19 ott 20229,609,909,279,279,277.900
18 ott 20229,8510,259,769,809,803.700
17 ott 202210,3610,749,4810,0010,0021.600
14 ott 202210,7310,889,829,899,8926.800
13 ott 202210,5910,6510,0110,6510,654.600
12 ott 202210,5211,0810,5010,5010,505.200
11 ott 202210,9811,0810,5110,5110,517.700
10 ott 202211,3011,6311,0111,0611,063.900
07 ott 202212,3812,5011,3511,3511,3521.600
06 ott 202211,2612,3211,0011,2511,2534.500
05 ott 202211,7211,7211,2611,2611,264.600
04 ott 202211,7811,8711,4011,5311,535.000
03 ott 202211,1811,7911,0011,3911,396.600
30 set 202211,6511,6510,6710,6710,674.500
29 set 202210,6511,1310,5011,1311,1315.700
28 set 202210,7010,9910,7010,9910,993.700
27 set 202210,5411,1010,5410,6410,6412.700
26 set 202210,8311,2010,5210,5210,5211.400
23 set 202212,1112,1110,6011,3011,3016.800
22 set 202212,0012,0211,0711,6411,6421.500
21 set 202212,0012,0511,8812,0012,0012.100
20 set 202212,3012,3011,8612,1112,1112.500
19 set 202211,8712,2011,6411,9911,999.000
16 set 202212,2613,1011,9812,0112,0130.600
15 set 202212,6514,0512,4012,8012,8067.300
14 set 202214,7714,7713,5913,6113,6113.600
13 set 202215,8015,8014,4914,5314,5315.400
12 set 202216,0016,0115,4515,8015,8012.000
09 set 202215,6015,7214,8115,6915,698.900
08 set 202214,8915,5014,6715,2415,249.700
07 set 202214,6815,1814,5715,1815,185.500
06 set 202214,5815,5914,5014,7514,7512.300
02 set 202216,9916,9915,0115,1115,118.400
01 set 202216,9516,9516,0116,7116,7111.000
31 ago 202217,2117,2116,6617,0017,0019.800
30 ago 202217,0817,5016,6217,3917,3913.700
29 ago 202217,1117,6716,2017,0917,0931.900
26 ago 202217,7417,9217,0817,7217,728.800
25 ago 202217,7518,7617,0517,4517,4515.500
24 ago 202217,3318,0916,6017,3117,3119.000
23 ago 202218,4019,1916,9017,0017,0025.800
22 ago 202219,0819,5618,1918,2018,2017.800
19 ago 202220,0020,0217,7819,6119,6140.800
18 ago 202220,7621,6020,0820,4920,4924.300
17 ago 202218,7021,8018,7020,3020,3071.000
16 ago 202215,9918,5015,7818,5018,5025.900
15 ago 202214,6916,2514,6215,7015,7023.300
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
*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...