Power REIT (PW)
NYSE American - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:54PM EDT
Dopo ore:
Periodo di tempo:
31 mar 2022 - 31 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 31 mar 2023 | - | - | - | - | - | - |
| 30 mar 2023 | 3,5500 | 3,9000 | 3,4900 | 3,6800 | 3,6800 | 19.300 |
| 29 mar 2023 | 3,2300 | 3,5000 | 3,2300 | 3,4000 | 3,4000 | 35.300 |
| 28 mar 2023 | 3,3600 | 3,5000 | 3,1500 | 3,3000 | 3,3000 | 23.000 |
| 27 mar 2023 | 3,9000 | 3,9000 | 3,4000 | 3,4000 | 3,4000 | 8.500 |
| 24 mar 2023 | 3,6100 | 3,7100 | 3,3500 | 3,4100 | 3,4100 | 12.200 |
| 23 mar 2023 | 3,9300 | 3,9300 | 3,6900 | 3,6900 | 3,6900 | 28.600 |
| 22 mar 2023 | 3,8300 | 3,9900 | 3,8300 | 3,8500 | 3,8500 | 4.000 |
| 21 mar 2023 | 4,0500 | 4,0500 | 3,8600 | 3,8600 | 3,8600 | 11.500 |
| 20 mar 2023 | 3,9000 | 3,9900 | 3,8000 | 3,8700 | 3,8700 | 17.000 |
| 17 mar 2023 | 3,9500 | 3,9900 | 3,8500 | 3,8500 | 3,8500 | 5.100 |
| 16 mar 2023 | 3,7500 | 3,9900 | 3,7500 | 3,9400 | 3,9400 | 12.300 |
| 15 mar 2023 | 3,8400 | 3,9800 | 3,7500 | 3,7700 | 3,7700 | 17.000 |
| 14 mar 2023 | 4,2200 | 4,2600 | 3,9300 | 3,9300 | 3,9300 | 18.600 |
| 13 mar 2023 | 4,1100 | 4,2800 | 4,0800 | 4,2000 | 4,2000 | 6.800 |
| 10 mar 2023 | 4,3500 | 4,4000 | 4,2600 | 4,2600 | 4,2600 | 14.500 |
| 09 mar 2023 | 4,4900 | 4,5600 | 4,3200 | 4,4200 | 4,4200 | 24.900 |
| 08 mar 2023 | 4,4000 | 4,4500 | 4,3300 | 4,4300 | 4,4300 | 18.300 |
| 07 mar 2023 | 4,1000 | 4,3300 | 4,1000 | 4,3300 | 4,3300 | 7.200 |
| 06 mar 2023 | 4,3500 | 4,5100 | 4,0500 | 4,0600 | 4,0600 | 33.900 |
| 03 mar 2023 | 4,4500 | 4,4900 | 4,3300 | 4,4000 | 4,4000 | 7.400 |
| 02 mar 2023 | 4,3000 | 4,4800 | 4,3000 | 4,4800 | 4,4800 | 3.500 |
| 01 mar 2023 | 4,4600 | 4,4600 | 4,3500 | 4,3600 | 4,3600 | 17.000 |
| 28 feb 2023 | 4,4500 | 4,5400 | 4,4100 | 4,4100 | 4,4100 | 18.900 |
| 27 feb 2023 | 4,4100 | 4,6300 | 4,4100 | 4,5100 | 4,5100 | 6.500 |
| 24 feb 2023 | 4,6400 | 4,6400 | 4,5000 | 4,5000 | 4,5000 | 6.600 |
| 23 feb 2023 | 4,8500 | 4,8500 | 4,6200 | 4,6300 | 4,6300 | 2.800 |
| 22 feb 2023 | 4,6600 | 4,8400 | 4,6600 | 4,8400 | 4,8400 | 1.300 |
| 21 feb 2023 | 5,0000 | 5,0500 | 4,6600 | 4,7200 | 4,7200 | 13.100 |
| 17 feb 2023 | 4,8300 | 4,9500 | 4,7400 | 4,9000 | 4,9000 | 11.500 |
| 16 feb 2023 | 4,5200 | 5,1000 | 4,5200 | 4,8500 | 4,8500 | 30.800 |
| 15 feb 2023 | 4,6800 | 4,8300 | 4,5000 | 4,7300 | 4,7300 | 19.600 |
| 14 feb 2023 | 4,4600 | 4,6000 | 4,4500 | 4,4900 | 4,4900 | 6.700 |
| 13 feb 2023 | 4,4000 | 4,6500 | 4,4000 | 4,6500 | 4,6500 | 17.100 |
| 10 feb 2023 | 4,7500 | 4,7500 | 4,3200 | 4,3900 | 4,3900 | 27.800 |
| 09 feb 2023 | 5,1400 | 5,1600 | 4,5600 | 4,7400 | 4,7400 | 23.100 |
| 08 feb 2023 | 5,4100 | 5,4100 | 4,9800 | 5,0500 | 5,0500 | 9.300 |
| 07 feb 2023 | 4,9000 | 5,2000 | 4,8100 | 5,2000 | 5,2000 | 16.500 |
| 06 feb 2023 | 5,3100 | 5,3100 | 4,8000 | 4,9500 | 4,9500 | 28.400 |
| 03 feb 2023 | 5,4000 | 5,4000 | 4,8900 | 5,1800 | 5,1800 | 18.000 |
| 02 feb 2023 | 4,8300 | 5,5900 | 4,7700 | 5,2400 | 5,2400 | 98.300 |
| 01 feb 2023 | 4,8700 | 4,8900 | 4,4700 | 4,7500 | 4,7500 | 49.800 |
| 31 gen 2023 | 4,2500 | 4,7500 | 4,2500 | 4,6800 | 4,6800 | 39.900 |
| 30 gen 2023 | 4,3100 | 4,6500 | 4,3000 | 4,3000 | 4,3000 | 10.700 |
| 27 gen 2023 | 4,5500 | 4,7100 | 4,3600 | 4,4300 | 4,4300 | 8.800 |
| 26 gen 2023 | 4,9800 | 4,9800 | 4,5100 | 4,5500 | 4,5500 | 19.900 |
| 25 gen 2023 | 4,7000 | 4,9000 | 4,7000 | 4,7200 | 4,7200 | 17.500 |
| 24 gen 2023 | 4,9300 | 5,0000 | 4,7000 | 4,7000 | 4,7000 | 18.000 |
| 23 gen 2023 | 4,7100 | 4,9800 | 4,7100 | 4,9100 | 4,9100 | 10.700 |
| 20 gen 2023 | 4,6700 | 4,8700 | 4,6000 | 4,7800 | 4,7800 | 20.400 |
| 19 gen 2023 | 4,7600 | 4,8000 | 4,3300 | 4,7100 | 4,7100 | 26.200 |
| 18 gen 2023 | 4,8900 | 5,0000 | 4,7000 | 4,7300 | 4,7300 | 11.900 |
| 17 gen 2023 | 4,8500 | 4,9300 | 4,7000 | 4,8600 | 4,8600 | 26.100 |
| 13 gen 2023 | 4,8500 | 5,0000 | 4,6100 | 4,6500 | 4,6500 | 34.300 |
| 12 gen 2023 | 4,2800 | 4,8000 | 4,2800 | 4,8000 | 4,8000 | 34.100 |
| 11 gen 2023 | 4,3800 | 4,4600 | 4,2600 | 4,3400 | 4,3400 | 9.100 |
| 10 gen 2023 | 4,2300 | 4,4000 | 4,1200 | 4,2500 | 4,2500 | 11.700 |
| 09 gen 2023 | 4,1500 | 4,2400 | 4,0500 | 4,1800 | 4,1800 | 15.000 |
| 06 gen 2023 | 4,1000 | 4,2500 | 4,0100 | 4,2200 | 4,2200 | 13.400 |
| 05 gen 2023 | 3,7500 | 4,0500 | 3,7500 | 3,9800 | 3,9800 | 6.400 |
| 04 gen 2023 | 3,8600 | 3,9800 | 3,7600 | 3,8400 | 3,8400 | 17.100 |
| 03 gen 2023 | 3,9500 | 4,0100 | 3,7600 | 3,9100 | 3,9100 | 9.700 |
| 30 dic 2022 | 4,1200 | 4,1200 | 3,8000 | 3,9500 | 3,9500 | 35.100 |
| 29 dic 2022 | 3,9700 | 4,0400 | 3,8100 | 4,0200 | 4,0200 | 39.600 |
| 28 dic 2022 | 3,8600 | 3,9000 | 3,8000 | 3,8500 | 3,8500 | 31.200 |
| 27 dic 2022 | 4,0300 | 4,0400 | 3,8500 | 3,9700 | 3,9700 | 14.300 |
| 23 dic 2022 | 3,9600 | 4,2100 | 3,7000 | 4,1700 | 4,1700 | 21.400 |
| 22 dic 2022 | 4,1900 | 4,2300 | 3,8200 | 3,9900 | 3,9900 | 20.900 |
| 21 dic 2022 | 4,6500 | 4,6500 | 4,3100 | 4,3900 | 4,3900 | 8.200 |
| 20 dic 2022 | 4,2300 | 4,4700 | 4,0700 | 4,4300 | 4,4300 | 25.200 |
| 19 dic 2022 | 4,7400 | 4,9000 | 4,2100 | 4,3700 | 4,3700 | 22.800 |
| 16 dic 2022 | 4,9900 | 4,9900 | 4,8000 | 4,8800 | 4,8800 | 8.900 |
| 15 dic 2022 | 4,6900 | 5,0700 | 4,6900 | 4,9400 | 4,9400 | 14.700 |
| 14 dic 2022 | 5,1100 | 5,1100 | 4,8000 | 4,8300 | 4,8300 | 16.800 |
| 13 dic 2022 | 5,2500 | 5,2500 | 4,9000 | 5,1000 | 5,1000 | 19.900 |
| 12 dic 2022 | 5,0100 | 5,2900 | 4,7900 | 5,2200 | 5,2200 | 17.600 |
| 09 dic 2022 | 4,9900 | 5,0200 | 4,6900 | 4,9400 | 4,9400 | 18.300 |
| 08 dic 2022 | 4,0600 | 5,5900 | 4,0600 | 4,9500 | 4,9500 | 49.400 |
| 07 dic 2022 | 4,4300 | 4,4900 | 4,0500 | 4,1500 | 4,1500 | 55.800 |
| 06 dic 2022 | 5,2000 | 5,3100 | 4,2400 | 4,5200 | 4,5200 | 61.100 |
| 05 dic 2022 | 5,6200 | 5,7600 | 5,2000 | 5,2100 | 5,2100 | 42.100 |
| 02 dic 2022 | 5,5800 | 5,8500 | 5,5800 | 5,6000 | 5,6000 | 12.100 |
| 01 dic 2022 | 5,5000 | 5,9000 | 5,4500 | 5,8300 | 5,8300 | 21.600 |
| 30 nov 2022 | 5,6300 | 5,8500 | 5,4000 | 5,4000 | 5,4000 | 19.300 |
| 29 nov 2022 | 5,6400 | 5,9200 | 5,5500 | 5,7900 | 5,7900 | 24.800 |
| 28 nov 2022 | 5,9500 | 6,0800 | 5,6500 | 5,6500 | 5,6500 | 8.900 |
| 25 nov 2022 | 5,5200 | 5,9500 | 5,5200 | 5,9500 | 5,9500 | 12.000 |
| 23 nov 2022 | 5,6500 | 6,5700 | 5,4600 | 5,4600 | 5,4600 | 61.600 |
| 22 nov 2022 | 5,7100 | 5,7500 | 5,3600 | 5,4000 | 5,4000 | 54.600 |
| 21 nov 2022 | 5,7700 | 6,2000 | 5,5500 | 5,5500 | 5,5500 | 22.300 |
| 18 nov 2022 | 6,5200 | 6,8100 | 5,9600 | 6,1000 | 6,1000 | 23.100 |
| 17 nov 2022 | 6,6000 | 6,9900 | 6,5800 | 6,5800 | 6,5800 | 15.000 |
| 16 nov 2022 | 7,0200 | 7,4100 | 6,5700 | 6,6000 | 6,6000 | 75.600 |
| 15 nov 2022 | 8,0200 | 8,8000 | 6,8700 | 7,4300 | 7,4300 | 64.600 |
| 14 nov 2022 | 9,0000 | 9,0000 | 8,1900 | 8,2000 | 8,2000 | 16.700 |
| 11 nov 2022 | 9,7400 | 9,9800 | 8,5900 | 8,6100 | 8,6100 | 17.500 |
| 10 nov 2022 | 8,2700 | 9,4000 | 8,2500 | 8,8500 | 8,8500 | 21.600 |
| 09 nov 2022 | 8,1900 | 8,4800 | 8,1000 | 8,2200 | 8,2200 | 10.000 |
| 08 nov 2022 | 8,4700 | 8,7000 | 8,2100 | 8,2100 | 8,2100 | 4.600 |
| 07 nov 2022 | 8,6400 | 8,6400 | 8,3000 | 8,4700 | 8,4700 | 11.800 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
