Italia markets open in 6 hours 26 minutes

Pinnacle West Capital Corporation (PWC.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
70,00+1,00 (+1,45%)
Alla chiusura: 08:04AM CEST
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202470,0070,0070,0070,0070,00200
30 apr 202469,0069,0069,0069,0069,00-
30 apr 20240.88 Dividendo
29 apr 202468,5068,5068,5068,5067,62-
26 apr 202469,0069,0069,0069,0068,11-
25 apr 202469,0069,0069,0069,0068,11-
24 apr 202469,5069,5069,5069,5068,61-
23 apr 202470,0070,0070,0070,0069,10-
22 apr 202469,5069,5069,5069,5068,61-
19 apr 202468,0068,0068,0068,0067,13-
18 apr 202467,0067,0067,0067,0066,14-
17 apr 202467,0067,0067,0067,0066,14-
16 apr 202467,5067,5067,5067,5066,63-
15 apr 202467,5067,5067,5067,5066,63-
12 apr 202467,0067,0067,0067,0066,14-
11 apr 202467,0067,0067,0067,0066,14-
10 apr 202468,5068,5068,5068,5067,62-
09 apr 202468,0068,0068,0068,0067,13-
08 apr 202467,0067,0067,0067,0066,14-
05 apr 202467,0067,0067,0067,0066,14-
04 apr 202467,0067,0067,0067,0066,14-
03 apr 202468,5068,5068,5068,5067,62-
02 apr 202469,0069,0069,0069,0068,11-
28 mar 202468,3068,3068,3068,3067,42-
27 mar 202466,5266,5266,5266,5265,67-
26 mar 202466,8466,8466,8466,8465,98-
25 mar 202467,3667,3667,3667,3666,49-
22 mar 202467,1867,1867,1867,1866,32-
21 mar 202466,6266,6266,6266,6265,76-
20 mar 202466,6066,6066,6066,6065,74-
19 mar 202466,2466,2466,2466,2465,39-
18 mar 202465,1065,5065,1065,5064,66200
15 mar 202464,9464,9464,9464,9464,11-
14 mar 202465,3065,3065,3065,3064,46-
13 mar 202464,7264,7264,7264,7263,89-
12 mar 202466,0866,0866,0866,0865,23-
11 mar 202465,3865,3865,3865,3864,54-
08 mar 202465,0665,0665,0665,0664,22-
07 mar 202463,7863,7863,7863,7862,96-
06 mar 202463,0863,0863,0863,0862,27-
05 mar 202463,3663,3663,3663,3662,55-
04 mar 202462,5662,5662,5662,5661,76-
01 mar 202463,2063,2063,2063,2062,39-
29 feb 202462,1462,1462,1462,1461,34-
28 feb 202463,6463,6463,6463,6462,82-
27 feb 202463,6863,6863,6863,6862,86-
26 feb 202464,9664,9664,9664,9664,13-
23 feb 202464,7864,7864,7864,7863,95-
22 feb 202464,8064,8064,8064,8063,97-
21 feb 202463,7663,7663,7663,7662,94-
20 feb 202462,8462,8462,8462,8462,03-
19 feb 202462,9262,9262,9262,9262,11-
16 feb 202462,9462,9462,9462,9462,13-
15 feb 202462,2862,2862,2862,2861,48-
14 feb 202462,6262,6262,6262,6261,82-
13 feb 202463,0663,0663,0663,0662,25-
12 feb 202461,9861,9861,9861,9861,18-
09 feb 202461,4661,4661,4661,4660,67-
08 feb 202462,2462,2462,2462,2461,44-
07 feb 202463,1263,1263,1263,1262,31-
06 feb 202462,9662,9662,9662,9662,15-
05 feb 202463,5863,5863,5863,5862,76-
02 feb 202464,4864,4864,4864,4863,65-
01 feb 202463,7263,7263,7263,7262,90-
31 gen 202464,0064,0064,0064,0063,18-
31 gen 20240.88 Dividendo
30 gen 202464,8264,8264,8264,8263,12-
29 gen 202465,6665,6665,6665,6663,94-
26 gen 202464,4464,4464,4464,4462,75-
25 gen 202462,5862,5862,5862,5860,94-
24 gen 202464,0464,0464,0464,0462,36-
23 gen 202463,4863,4863,4863,4861,81-
22 gen 202463,7664,1663,7664,1662,48300
19 gen 202463,5663,5663,5663,5661,89-
18 gen 202463,9863,9863,9863,9862,30-
17 gen 202464,0664,0664,0664,0662,38-
16 gen 202465,0465,0465,0465,0463,33-
15 gen 202464,5864,5864,5864,5862,88-
12 gen 202464,5864,5864,5864,5862,88-
11 gen 202466,9266,9266,9266,9265,16-
10 gen 202467,4667,4667,4667,4665,69-
09 gen 202467,8667,8667,8667,8666,08-
08 gen 202467,7467,7467,7467,7465,96-
05 gen 202467,8667,8667,8667,8666,08-
04 gen 202467,6867,6867,6867,6865,90-
03 gen 202466,6666,6666,6466,6464,89-
02 gen 202465,1065,1065,1065,1063,39-
29 dic 202364,8064,8064,8064,8063,10-
28 dic 202363,5863,5863,5863,5861,91-
27 dic 202364,5464,5464,4864,4862,7915
22 dic 202364,2064,2064,2064,2062,51-
21 dic 202364,6664,6664,6664,6662,96-
20 dic 202366,2266,2266,2266,2264,48-
19 dic 202366,2666,2666,2666,2664,52-
18 dic 202367,5467,5467,5467,5465,77-
15 dic 202367,9267,9267,9267,9266,14-
14 dic 202370,7670,7670,7670,7668,90-
13 dic 202368,7068,7068,7068,7066,90-
12 dic 202370,0670,0670,0670,0668,22-
11 dic 202369,8269,8269,8269,8267,99-
*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...