Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PNW.US
73.69-0.51(-0.69%)(czas lokalny: 26.04.2024 16:00)Pinnacle West Capital Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
26.04.2024 | 74.15 | 74.63 | 73.67 | 73.69 | 864 408 | 0 |
25.04.2024 | 74.34 | 74.81 | 73.58 | 74.20 | 766 728 | 0 |
24.04.2024 | 73.64 | 74.96 | 73.06 | 74.54 | 931 855 | 0 |
23.04.2024 | 74.55 | 75.29 | 74.37 | 74.50 | 698 741 | 0 |
22.04.2024 | 74.12 | 74.93 | 73.75 | 74.70 | 627 649 | 0 |
19.04.2024 | 73.03 | 74.49 | 72.98 | 74.40 | 689 636 | 0 |
18.04.2024 | 72.25 | 73.31 | 71.98 | 72.97 | 817 106 | 0 |
17.04.2024 | 71.79 | 72.25 | 71.15 | 71.97 | 801 883 | 0 |
16.04.2024 | 71.89 | 71.99 | 70.72 | 71.21 | 1 418 551 | 0 |
15.04.2024 | 72.55 | 72.81 | 71.57 | 72.11 | 1 478 989 | 0 |
12.04.2024 | 72.45 | 73.02 | 71.97 | 72.24 | 1 564 876 | 0 |
11.04.2024 | 72.67 | 72.70 | 71.56 | 72.21 | 1 497 741 | 0 |
10.04.2024 | 73.35 | 73.49 | 71.97 | 72.20 | 911 924 | 0 |
09.04.2024 | 74.35 | 74.67 | 73.95 | 74.62 | 1 050 890 | 0 |
08.04.2024 | 72.87 | 74.33 | 72.88 | 74.08 | 756 496 | 0 |
05.04.2024 | 72.62 | 73.02 | 72.08 | 72.76 | 505 565 | 0 |
04.04.2024 | 73.57 | 73.60 | 72.68 | 73.02 | 739 354 | 0 |
03.04.2024 | 73.95 | 74.03 | 72.96 | 73.08 | 1 071 044 | 0 |
02.04.2024 | 74.07 | 74.77 | 73.93 | 74.04 | 762 910 | 0 |
01.04.2024 | 74.61 | 74.61 | 73.61 | 74.05 | 706 041 | 0 |
28.03.2024 | 74.23 | 74.73 | 74.73 | 74.73 | 903 242 | 0 |
27.03.2024 | 72.36 | 74.11 | 72.19 | 74.03 | 1 500 535 | 0 |
26.03.2024 | 72.52 | 72.79 | 71.99 | 71.99 | 892 275 | 0 |
25.03.2024 | 73.39 | 73.48 | 72.50 | 72.59 | 805 844 | 0 |
22.03.2024 | 73.48 | 73.51 | 72.69 | 73.01 | 800 632 | 0 |
21.03.2024 | 73.01 | 73.44 | 72.63 | 72.88 | 608 421 | 0 |
20.03.2024 | 72.39 | 73.38 | 72.17 | 72.78 | 924 351 | 0 |
19.03.2024 | 72.23 | 72.79 | 71.61 | 72.50 | 1 187 018 | 0 |
18.03.2024 | 72.14 | 72.80 | 71.55 | 72.08 | 1 759 249 | 0 |
15.03.2024 | 70.28 | 71.23 | 70.26 | 70.98 | 2 200 972 | 0 |
14.03.2024 | 70.99 | 71.25 | 69.50 | 70.81 | 1 187 199 | 0 |
13.03.2024 | 71.27 | 71.91 | 71.17 | 71.47 | 1 179 620 | 0 |
12.03.2024 | 72.03 | 72.06 | 70.46 | 70.81 | 1 167 747 | 0 |
11.03.2024 | 72.08 | 72.52 | 71.44 | 72.30 | 1 307 719 | 0 |
08.03.2024 | 71.40 | 72.08 | 71.03 | 71.70 | 1 488 122 | 0 |
07.03.2024 | 70.37 | 71.60 | 70.03 | 71.37 | 1 455 987 | 0 |
06.03.2024 | 69.18 | 70.12 | 68.92 | 69.76 | 1 177 325 | 0 |
05.03.2024 | 69.37 | 69.92 | 67.73 | 68.61 | 2 331 822 | 0 |
04.03.2024 | 67.71 | 69.10 | 67.69 | 68.89 | 1 323 262 | 0 |
01.03.2024 | 68.21 | 68.44 | 67.52 | 68.05 | 3 184 331 | 0 |
29.02.2024 | 68.22 | 69.60 | 67.51 | 68.33 | 6 146 333 | 0 |
28.02.2024 | 69.11 | 69.18 | 66.77 | 66.90 | 1 245 358 | 0 |
27.02.2024 | 70.00 | 70.11 | 68.59 | 69.01 | 3 125 166 | 0 |
26.02.2024 | 70.04 | 70.28 | 68.56 | 69.27 | 2 575 109 | 0 |
23.02.2024 | 70.47 | 71.13 | 70.00 | 70.50 | 1 836 915 | 0 |
22.02.2024 | 69.41 | 70.74 | 69.18 | 70.21 | 1 522 883 | 0 |
21.02.2024 | 69.49 | 70.21 | 69.03 | 70.17 | 1 374 170 | 0 |
20.02.2024 | 68.02 | 69.49 | 67.90 | 69.10 | 1 126 520 | 0 |
16.02.2024 | 67.60 | 67.92 | 67.92 | 67.92 | 2 508 997 | 0 |
15.02.2024 | 67.04 | 68.00 | 67.04 | 67.90 | 1 533 684 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus