Italia markets close in 3 hours 55 minutes

Quanta Services, Inc. (PWR)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
253,18+1,23 (+0,49%)
Alla chiusura: 04:00PM EDT
250,55 -2,63 (-1,04%)
Preborsa: 07:01AM EDT
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 2024253,85259,41251,63253,18253,181.027.700
23 apr 2024248,12252,54246,30251,95251,95816.900
22 apr 2024246,03248,49243,60245,56245,56739.800
19 apr 2024246,66248,21242,61243,26243,261.134.700
18 apr 2024246,92251,61244,47245,68245,681.114.500
17 apr 2024249,07250,26243,02245,96245,96911.900
16 apr 2024247,75250,08245,30248,69248,69756.300
15 apr 2024258,71259,71248,27248,89248,89794.700
12 apr 2024255,99257,87252,94254,69254,69632.500
11 apr 2024254,19258,23251,95258,00258,00617.500
10 apr 2024250,65257,04249,31254,30254,30749.900
09 apr 2024263,19263,52253,65256,40256,401.026.800
08 apr 2024263,95264,39260,73262,26262,26534.600
08 apr 20240.09 Dividendo
05 apr 2024259,49265,00259,49263,20263,11652.100
04 apr 2024264,95265,82256,88258,29258,20969.100
03 apr 2024255,28263,11255,28262,29262,20862.200
02 apr 2024256,93256,93252,69256,10256,01916.900
01 apr 2024259,86260,37257,03259,26259,17810.000
28 mar 2024259,69261,34259,06259,80259,71745.700
27 mar 2024261,94262,01258,40259,75259,66626.400
26 mar 2024257,04260,60256,01259,18259,091.093.200
25 mar 2024255,50256,51253,15255,54255,45693.100
22 mar 2024256,59257,52255,21255,92255,83910.500
21 mar 2024252,25256,45251,14256,30256,21973.900
20 mar 2024246,00250,38245,67249,51249,42822.400
19 mar 2024243,36246,70242,61246,39246,31583.400
18 mar 2024245,00246,96242,68243,81243,73527.600
15 mar 2024240,07243,99240,07242,75242,671.007.800
14 mar 2024244,34245,43239,82242,36242,28714.800
13 mar 2024241,50243,03240,51241,83241,75484.600
12 mar 2024239,61242,51237,82241,77241,69777.200
11 mar 2024240,78242,14236,57239,14239,06843.100
08 mar 2024243,51245,18240,51242,06241,98802.000
07 mar 2024243,50245,42242,49244,32244,24851.800
06 mar 2024240,97243,58240,57241,80241,72688.000
05 mar 2024241,81243,95239,14239,71239,631.122.900
04 mar 2024242,27245,41240,56243,34243,26806.300
01 mar 2024239,92242,54238,98240,89240,81845.900
29 feb 2024239,81242,15236,85241,51241,431.712.700
28 feb 2024239,91239,91236,51238,63238,55723.000
27 feb 2024239,02241,07236,19239,57239,491.200.100
26 feb 2024234,38239,00233,22235,64235,561.315.700
23 feb 2024235,51237,31230,72234,39234,311.515.100
22 feb 2024222,20235,99221,07232,93232,852.317.000
21 feb 2024207,87212,07206,58211,22211,151.116.100
20 feb 2024208,48209,36206,61209,20209,13968.800
16 feb 2024214,04214,12211,01211,44211,37712.500
15 feb 2024213,91214,49210,75214,06213,99684.500
14 feb 2024208,84212,95207,95212,64212,57943.500
13 feb 2024207,67209,00205,82206,84206,77725.100
12 feb 2024209,37212,12209,37211,60211,53724.100
09 feb 2024208,00211,00206,43210,11210,04684.200
08 feb 2024208,83211,78207,07207,77207,70751.500
07 feb 2024207,59210,94206,20208,90208,831.020.300
06 feb 2024202,14206,29200,23206,11206,041.010.100
05 feb 2024202,39204,07200,51202,19202,12924.100
02 feb 2024198,73206,09197,46204,50204,431.131.700
01 feb 2024195,64201,37195,58200,26200,191.134.300
31 gen 2024197,46197,71193,52194,05193,981.195.100
30 gen 2024196,21197,57194,48197,25197,181.297.100
29 gen 2024196,00197,63194,90197,06196,991.013.800
26 gen 2024198,40198,65194,42196,30196,23870.500
25 gen 2024195,69198,67193,50197,99197,921.067.500
24 gen 2024196,28196,89192,62193,28193,211.200.200
23 gen 2024204,46204,46187,27195,56195,493.326.300
22 gen 2024203,23204,51202,21203,46203,39668.400
19 gen 2024203,00203,43199,41202,43202,36617.900
18 gen 2024201,27203,50200,06201,91201,84455.500
17 gen 2024199,06201,02198,98200,16200,09400.900
16 gen 2024200,95202,26200,30201,37201,30589.900
12 gen 2024203,67203,67201,56202,46202,39525.400
11 gen 2024203,93204,09200,66202,47202,40743.300
10 gen 2024203,77204,33200,14203,64203,57696.400
09 gen 2024203,62204,41201,36204,10204,03597.200
08 gen 2024199,08205,96198,04205,57205,501.071.200
05 gen 2024199,47201,32198,13199,08199,01722.000
04 gen 2024200,94202,84199,74200,07200,001.271.700
03 gen 2024204,04205,57201,43201,74201,671.354.600
02 gen 2024213,59214,83208,27209,27209,201.068.800
29 dic 2023215,69216,87214,54215,80215,73457.100
29 dic 20230.09 Dividendo
28 dic 2023217,00217,25215,35216,47216,31474.200
27 dic 2023215,14216,03214,51215,95215,79454.100
26 dic 2023214,30215,48214,08214,66214,50395.000
22 dic 2023213,62214,16210,94214,04213,88766.500
21 dic 2023214,12215,73211,13212,45212,291.014.800
20 dic 2023216,61219,17212,74212,90212,741.441.900
19 dic 2023216,02218,50215,00217,71217,551.537.100
18 dic 2023215,16216,10213,96215,00214,84893.500
15 dic 2023215,47216,96212,99215,02214,861.792.700
14 dic 2023212,37217,25212,29215,80215,641.496.800
13 dic 2023205,32211,56205,32210,28210,121.481.100
12 dic 2023201,79206,58201,50205,27205,111.050.500
11 dic 2023199,25201,77199,13201,76201,61962.700
08 dic 2023195,00199,59194,72199,25199,101.477.600
07 dic 2023191,81194,75191,81194,38194,231.266.300
06 dic 2023191,14193,16190,18191,85191,701.007.300
05 dic 2023189,15190,92187,16189,43189,29896.400
04 dic 2023189,17190,63188,33189,64189,50686.400
*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...