Italia markets close in 21 minutes

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
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 feb 202327,2427,2427,0027,2027,201.940
01 feb 202327,5227,5226,9327,1627,1654.700
31 gen 202326,8027,1626,8027,1227,12134.500
30 gen 202326,9427,1926,9426,9526,9572.800
27 gen 202326,1627,2426,1627,0927,0932.800
26 gen 202326,0027,1326,0027,0027,0026.800
25 gen 202326,6126,7926,4226,6626,6622.800
24 gen 202326,5226,6226,4826,6226,6251.800
23 gen 202326,3026,5626,3026,5626,5658.300
20 gen 202326,0426,4326,0426,3926,3933.000
19 gen 202326,0426,0925,7926,0226,0263.200
18 gen 202326,3726,3725,9926,0226,0221.200
17 gen 202326,2426,3326,1626,2926,2957.500
13 gen 202325,4626,4224,5326,3826,3820.800
12 gen 202325,8026,1325,8026,0826,0830.200
11 gen 202325,7025,9425,6925,7125,7123.800
10 gen 202325,2625,4725,2025,4725,4796.400
09 gen 202324,1725,4224,1725,2125,2145.400
06 gen 202324,4825,0524,3925,0125,0162.400
05 gen 202324,2024,3924,1924,3624,3627.100
04 gen 202324,2624,4324,1224,2724,2725.900
03 gen 202323,5023,8823,5023,6823,6849.900
30 dic 202224,4724,4723,2323,5323,5339.200
29 dic 202223,3823,5523,3123,4823,4830.600
29 dic 20220.364 Dividendo
28 dic 202224,1024,3223,5523,5523,1963.800
27 dic 202224,0824,5023,6024,0023,6337.200
23 dic 202223,8924,1623,8624,0723,7055.100
22 dic 202223,9123,9623,5723,9023,5335.100
21 dic 202223,8224,3523,8224,2223,85169.900
20 dic 202223,7523,9323,6623,8023,4337.600
19 dic 202223,8523,9223,5423,6723,3072.200
16 dic 202223,4123,8323,4123,7923,4250.300
15 dic 202225,2825,2823,6323,8923,52125.300
14 dic 202223,6624,8623,6624,6724,2997.500
13 dic 202224,9625,0824,7024,7124,3339.800
12 dic 202224,0924,4623,9824,4624,0853.300
09 dic 202224,2024,4624,2024,2423,8733.600
08 dic 202224,7024,7024,2524,2723,8934.400
07 dic 202223,6224,8223,6224,4124,0340.300
06 dic 202224,8024,8024,4724,6524,2744.100
05 dic 202225,3025,3424,7024,8424,4673.700
02 dic 202225,0325,4225,0125,2724,8832.500
01 dic 202225,8025,8025,1325,2324,8437.500
30 nov 202223,7925,8023,7925,1824,7960.900
29 nov 202223,6424,8923,6424,6424,2627.600
28 nov 202225,8025,8024,5524,7124,3346.600
25 nov 202225,0025,2625,0025,1124,7267.900
23 nov 202224,9825,2424,9625,1424,7546.200
22 nov 202224,8425,2224,8025,0024,6132.500
21 nov 202224,6224,6924,4024,6024,2254.100
18 nov 202225,8025,8024,6224,7224,3463.000
17 nov 202224,5924,7724,5524,7424,36126.600
16 nov 202225,1525,2324,7924,9624,5713.900
15 nov 202225,4425,5025,0925,2524,8653.900
14 nov 202225,1325,3225,0225,1424,7597.900
11 nov 202224,6925,5424,6925,3524,9633.900
10 nov 202224,0324,6924,0224,5224,1490.500
09 nov 202223,7724,0423,5523,5823,2223.600
08 nov 202224,2524,4323,0723,8923,5226.500
07 nov 202224,5724,6324,3324,5724,19101.300
04 nov 202224,3224,7724,3224,5024,1272.000
03 nov 202224,0324,0323,6823,8323,4657.900
02 nov 202224,0025,0124,0024,5424,1629.300
01 nov 202225,1725,4624,7124,7924,4149.600
31 ott 202225,1725,1724,5524,8624,4879.100
28 ott 202224,4524,9524,4524,7824,4045.100
27 ott 202224,7924,8324,3624,5224,1424.100
26 ott 202224,0424,5624,0124,2923,9115.400
25 ott 202223,7424,0923,7424,0023,6341.900
24 ott 202223,3423,8823,3323,6723,3084.000
21 ott 202223,2823,5923,0523,4323,0741.800
20 ott 202223,4323,6423,1523,2022,8460.400
19 ott 202223,3923,5223,1223,3723,0114.200
18 ott 202223,7123,7523,4323,4923,1310.400
17 ott 202223,0823,4823,0823,3122,95140.400
14 ott 202222,6822,6922,3422,5222,1741.000
13 ott 202221,5722,6921,5722,5822,2364.700
12 ott 202222,0322,2221,9922,0421,7022.100
11 ott 202220,9622,4420,9622,1221,7840.100
10 ott 202222,3024,0022,3022,5322,1865.700
07 ott 202222,5523,0422,5522,6722,3297.000
06 ott 202223,8023,8023,3823,4023,0413.200
05 ott 202223,8424,1023,3024,0823,7124.200
04 ott 202224,0624,4123,9924,2223,8531.600
03 ott 202223,7223,7222,7923,4223,0699.700
30 set 202222,7123,1622,5822,6322,2833.900
29 set 202221,7122,8421,7122,8222,4788.100
28 set 202222,0923,2322,0923,1722,8129.000
28 set 20220.361 Dividendo
27 set 202223,7223,7323,2123,3022,5872.800
26 set 202223,8323,8623,3823,4822,7628.300
23 set 202225,3725,3723,7023,8223,0937.300
22 set 202225,5225,5224,6024,7924,0326.200
21 set 202225,3525,5425,0625,0624,2913.400
20 set 202225,3525,3725,0425,3024,5217.300
19 set 202226,2526,2625,1325,8325,0425.800
16 set 202225,5325,5725,3625,5024,7214.900
15 set 202227,1727,1725,8025,8225,0347.400
14 set 202227,6727,6726,0326,1825,3816.000
*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...