Power Corporation of Canada (PWCDF)

Other OTC - Other OTC Prezzo differito. Valuta in USD.

Aggiungi a watchlist

27,20

+0,04

(+0,15%)

Al 10:53AM EST. Mercato aperto.

Periodo di tempo:

02 feb 2022 - 02 feb 2023

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
02 feb 2023	27,24	27,24	27,00	27,20	27,20	1.940
01 feb 2023	27,52	27,52	26,93	27,16	27,16	54.700
31 gen 2023	26,80	27,16	26,80	27,12	27,12	134.500
30 gen 2023	26,94	27,19	26,94	26,95	26,95	72.800
27 gen 2023	26,16	27,24	26,16	27,09	27,09	32.800
26 gen 2023	26,00	27,13	26,00	27,00	27,00	26.800
25 gen 2023	26,61	26,79	26,42	26,66	26,66	22.800
24 gen 2023	26,52	26,62	26,48	26,62	26,62	51.800
23 gen 2023	26,30	26,56	26,30	26,56	26,56	58.300
20 gen 2023	26,04	26,43	26,04	26,39	26,39	33.000
19 gen 2023	26,04	26,09	25,79	26,02	26,02	63.200
18 gen 2023	26,37	26,37	25,99	26,02	26,02	21.200
17 gen 2023	26,24	26,33	26,16	26,29	26,29	57.500
13 gen 2023	25,46	26,42	24,53	26,38	26,38	20.800
12 gen 2023	25,80	26,13	25,80	26,08	26,08	30.200
11 gen 2023	25,70	25,94	25,69	25,71	25,71	23.800
10 gen 2023	25,26	25,47	25,20	25,47	25,47	96.400
09 gen 2023	24,17	25,42	24,17	25,21	25,21	45.400
06 gen 2023	24,48	25,05	24,39	25,01	25,01	62.400
05 gen 2023	24,20	24,39	24,19	24,36	24,36	27.100
04 gen 2023	24,26	24,43	24,12	24,27	24,27	25.900
03 gen 2023	23,50	23,88	23,50	23,68	23,68	49.900
30 dic 2022	24,47	24,47	23,23	23,53	23,53	39.200
29 dic 2022	23,38	23,55	23,31	23,48	23,48	30.600
29 dic 2022	0.364 Dividendo
28 dic 2022	24,10	24,32	23,55	23,55	23,19	63.800
27 dic 2022	24,08	24,50	23,60	24,00	23,63	37.200
23 dic 2022	23,89	24,16	23,86	24,07	23,70	55.100
22 dic 2022	23,91	23,96	23,57	23,90	23,53	35.100
21 dic 2022	23,82	24,35	23,82	24,22	23,85	169.900
20 dic 2022	23,75	23,93	23,66	23,80	23,43	37.600
19 dic 2022	23,85	23,92	23,54	23,67	23,30	72.200
16 dic 2022	23,41	23,83	23,41	23,79	23,42	50.300
15 dic 2022	25,28	25,28	23,63	23,89	23,52	125.300
14 dic 2022	23,66	24,86	23,66	24,67	24,29	97.500
13 dic 2022	24,96	25,08	24,70	24,71	24,33	39.800
12 dic 2022	24,09	24,46	23,98	24,46	24,08	53.300
09 dic 2022	24,20	24,46	24,20	24,24	23,87	33.600
08 dic 2022	24,70	24,70	24,25	24,27	23,89	34.400
07 dic 2022	23,62	24,82	23,62	24,41	24,03	40.300
06 dic 2022	24,80	24,80	24,47	24,65	24,27	44.100
05 dic 2022	25,30	25,34	24,70	24,84	24,46	73.700
02 dic 2022	25,03	25,42	25,01	25,27	24,88	32.500
01 dic 2022	25,80	25,80	25,13	25,23	24,84	37.500
30 nov 2022	23,79	25,80	23,79	25,18	24,79	60.900
29 nov 2022	23,64	24,89	23,64	24,64	24,26	27.600
28 nov 2022	25,80	25,80	24,55	24,71	24,33	46.600
25 nov 2022	25,00	25,26	25,00	25,11	24,72	67.900
23 nov 2022	24,98	25,24	24,96	25,14	24,75	46.200
22 nov 2022	24,84	25,22	24,80	25,00	24,61	32.500
21 nov 2022	24,62	24,69	24,40	24,60	24,22	54.100
18 nov 2022	25,80	25,80	24,62	24,72	24,34	63.000
17 nov 2022	24,59	24,77	24,55	24,74	24,36	126.600
16 nov 2022	25,15	25,23	24,79	24,96	24,57	13.900
15 nov 2022	25,44	25,50	25,09	25,25	24,86	53.900
14 nov 2022	25,13	25,32	25,02	25,14	24,75	97.900
11 nov 2022	24,69	25,54	24,69	25,35	24,96	33.900
10 nov 2022	24,03	24,69	24,02	24,52	24,14	90.500
09 nov 2022	23,77	24,04	23,55	23,58	23,22	23.600
08 nov 2022	24,25	24,43	23,07	23,89	23,52	26.500
07 nov 2022	24,57	24,63	24,33	24,57	24,19	101.300
04 nov 2022	24,32	24,77	24,32	24,50	24,12	72.000
03 nov 2022	24,03	24,03	23,68	23,83	23,46	57.900
02 nov 2022	24,00	25,01	24,00	24,54	24,16	29.300
01 nov 2022	25,17	25,46	24,71	24,79	24,41	49.600
31 ott 2022	25,17	25,17	24,55	24,86	24,48	79.100
28 ott 2022	24,45	24,95	24,45	24,78	24,40	45.100
27 ott 2022	24,79	24,83	24,36	24,52	24,14	24.100
26 ott 2022	24,04	24,56	24,01	24,29	23,91	15.400
25 ott 2022	23,74	24,09	23,74	24,00	23,63	41.900
24 ott 2022	23,34	23,88	23,33	23,67	23,30	84.000
21 ott 2022	23,28	23,59	23,05	23,43	23,07	41.800
20 ott 2022	23,43	23,64	23,15	23,20	22,84	60.400
19 ott 2022	23,39	23,52	23,12	23,37	23,01	14.200
18 ott 2022	23,71	23,75	23,43	23,49	23,13	10.400
17 ott 2022	23,08	23,48	23,08	23,31	22,95	140.400
14 ott 2022	22,68	22,69	22,34	22,52	22,17	41.000
13 ott 2022	21,57	22,69	21,57	22,58	22,23	64.700
12 ott 2022	22,03	22,22	21,99	22,04	21,70	22.100
11 ott 2022	20,96	22,44	20,96	22,12	21,78	40.100
10 ott 2022	22,30	24,00	22,30	22,53	22,18	65.700
07 ott 2022	22,55	23,04	22,55	22,67	22,32	97.000
06 ott 2022	23,80	23,80	23,38	23,40	23,04	13.200
05 ott 2022	23,84	24,10	23,30	24,08	23,71	24.200
04 ott 2022	24,06	24,41	23,99	24,22	23,85	31.600
03 ott 2022	23,72	23,72	22,79	23,42	23,06	99.700
30 set 2022	22,71	23,16	22,58	22,63	22,28	33.900
29 set 2022	21,71	22,84	21,71	22,82	22,47	88.100
28 set 2022	22,09	23,23	22,09	23,17	22,81	29.000
28 set 2022	0.361 Dividendo
27 set 2022	23,72	23,73	23,21	23,30	22,58	72.800
26 set 2022	23,83	23,86	23,38	23,48	22,76	28.300
23 set 2022	25,37	25,37	23,70	23,82	23,09	37.300
22 set 2022	25,52	25,52	24,60	24,79	24,03	26.200
21 set 2022	25,35	25,54	25,06	25,06	24,29	13.400
20 set 2022	25,35	25,37	25,04	25,30	24,52	17.300
19 set 2022	26,25	26,26	25,13	25,83	25,04	25.800
16 set 2022	25,53	25,57	25,36	25,50	24,72	14.900
15 set 2022	27,17	27,17	25,80	25,82	25,03	47.400
14 set 2022	27,67	27,67	26,03	26,18	25,38	16.000
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...

FTSE MIB27.030,69+326,82(+1,22%)

Dow Jones34.004,13-88,83(-0,26%)

Nasdaq 12.173,70+357,38(+3,02%)

Nikkei 22527.402,05+55,17(+0,20%)

Petrolio76,09-0,32(-0,42%)

BTC-EUR21.820,70+620,40(+2,93%)

Power Corporation of Canada (PWCDF)

FTSE MIB
27.030,69
+326,82(+1,22%)

Dow Jones
34.004,13
-88,83(-0,26%)

Nasdaq
12.173,70
+357,38(+3,02%)

Nikkei 225
27.402,05
+55,17(+0,20%)

Petrolio
76,09
-0,32(-0,42%)

BTC-EUR
21.820,70
+620,40(+2,93%)