Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PEG.US
73.49-0.52(-0.70%)(czas lokalny: 13.05.2024 16:00)Public Service Enterprise Group Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
13.05.2024 | 74.02 | 74.49 | 73.39 | 73.49 | 2 656 512 | 0 |
10.05.2024 | 73.74 | 74.36 | 73.48 | 74.01 | 2 938 582 | 0 |
09.05.2024 | 72.56 | 73.65 | 72.38 | 73.60 | 2 217 215 | 0 |
08.05.2024 | 71.80 | 72.93 | 71.49 | 72.56 | 3 640 508 | 0 |
07.05.2024 | 71.99 | 72.22 | 71.51 | 71.98 | 3 649 162 | 0 |
06.05.2024 | 70.65 | 71.41 | 70.28 | 71.34 | 2 064 129 | 0 |
03.05.2024 | 70.48 | 70.54 | 69.71 | 70.45 | 2 360 657 | 0 |
02.05.2024 | 69.91 | 70.21 | 69.47 | 70.02 | 3 381 440 | 0 |
01.05.2024 | 68.87 | 70.46 | 68.28 | 69.81 | 4 603 911 | 0 |
30.04.2024 | 67.54 | 69.79 | 66.58 | 69.08 | 4 855 123 | 0 |
29.04.2024 | 68.11 | 68.87 | 68.07 | 68.64 | 2 912 256 | 0 |
26.04.2024 | 68.13 | 68.39 | 67.66 | 67.82 | 2 888 757 | 0 |
25.04.2024 | 67.01 | 68.31 | 66.59 | 68.09 | 2 527 232 | 0 |
24.04.2024 | 65.92 | 67.34 | 65.36 | 67.23 | 3 338 991 | 0 |
23.04.2024 | 66.47 | 67.22 | 66.29 | 66.49 | 2 021 221 | 0 |
22.04.2024 | 65.78 | 67.07 | 65.63 | 66.71 | 2 655 727 | 0 |
19.04.2024 | 65.27 | 65.92 | 65.26 | 65.74 | 2 954 827 | 0 |
18.04.2024 | 65.23 | 65.50 | 64.81 | 65.10 | 2 150 610 | 0 |
17.04.2024 | 64.75 | 65.29 | 64.40 | 65.03 | 2 147 318 | 0 |
16.04.2024 | 65.03 | 65.06 | 64.03 | 64.28 | 2 148 407 | 0 |
15.04.2024 | 66.42 | 66.54 | 64.96 | 65.20 | 1 734 865 | 0 |
12.04.2024 | 66.47 | 66.86 | 65.80 | 65.87 | 1 923 355 | 0 |
11.04.2024 | 66.99 | 66.99 | 66.00 | 66.45 | 1 878 148 | 0 |
10.04.2024 | 66.14 | 66.69 | 65.85 | 66.57 | 3 164 866 | 0 |
09.04.2024 | 67.08 | 67.41 | 66.64 | 67.20 | 2 817 803 | 0 |
08.04.2024 | 66.55 | 67.14 | 66.18 | 66.79 | 1 852 099 | 0 |
05.04.2024 | 65.80 | 66.66 | 65.44 | 66.52 | 1 891 923 | 0 |
04.04.2024 | 67.15 | 67.24 | 65.79 | 66.11 | 2 445 349 | 0 |
03.04.2024 | 66.42 | 66.87 | 66.02 | 66.64 | 3 722 498 | 0 |
02.04.2024 | 66.48 | 67.51 | 66.35 | 66.42 | 3 830 907 | 0 |
01.04.2024 | 66.53 | 66.73 | 65.78 | 66.64 | 2 900 402 | 0 |
28.03.2024 | 66.68 | 66.78 | 66.78 | 66.78 | 3 051 423 | 0 |
27.03.2024 | 66.21 | 66.65 | 65.86 | 66.65 | 3 368 805 | 0 |
26.03.2024 | 65.38 | 66.20 | 65.13 | 65.51 | 3 827 379 | 0 |
25.03.2024 | 65.03 | 65.36 | 64.53 | 65.32 | 3 792 207 | 0 |
22.03.2024 | 64.42 | 65.36 | 64.27 | 65.03 | 3 873 789 | 0 |
21.03.2024 | 64.20 | 64.47 | 63.68 | 63.84 | 2 570 885 | 0 |
20.03.2024 | 63.81 | 64.53 | 63.54 | 63.89 | 3 231 399 | 0 |
19.03.2024 | 64.31 | 64.43 | 63.70 | 64.07 | 2 319 012 | 0 |
18.03.2024 | 63.49 | 64.05 | 63.31 | 64.03 | 2 855 952 | 0 |
15.03.2024 | 63.80 | 64.61 | 63.59 | 63.78 | 5 530 679 | 0 |
14.03.2024 | 64.18 | 64.18 | 63.40 | 63.99 | 2 298 664 | 0 |
13.03.2024 | 64.25 | 64.62 | 63.86 | 63.93 | 2 496 983 | 0 |
12.03.2024 | 64.52 | 64.75 | 63.61 | 64.01 | 2 136 214 | 0 |
11.03.2024 | 64.32 | 65.24 | 63.93 | 64.95 | 2 565 185 | 0 |
08.03.2024 | 65.53 | 65.59 | 64.12 | 64.26 | 3 357 920 | 0 |
07.03.2024 | 65.23 | 65.38 | 64.54 | 65.26 | 3 430 691 | 0 |
06.03.2024 | 64.64 | 64.97 | 64.23 | 64.89 | 3 038 519 | 0 |
05.03.2024 | 63.74 | 65.27 | 63.58 | 64.21 | 3 883 514 | 0 |
04.03.2024 | 62.03 | 63.52 | 61.98 | 63.36 | 3 236 754 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus