Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PNW.US
76.48-0.34(-0.44%)(czas lokalny: 28.05.2024 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 |
---|---|---|---|---|---|---|
24.05.2024 | 76.59 | 76.82 | 76.82 | 76.82 | 430 375 | 0 |
23.05.2024 | 77.40 | 77.78 | 76.42 | 76.48 | 715 948 | 0 |
22.05.2024 | 78.22 | 78.40 | 77.59 | 77.77 | 674 015 | 0 |
21.05.2024 | 78.09 | 78.77 | 77.94 | 78.62 | 546 544 | 0 |
20.05.2024 | 78.65 | 78.65 | 77.77 | 78.01 | 481 857 | 0 |
17.05.2024 | 77.94 | 78.49 | 77.47 | 78.44 | 590 908 | 0 |
16.05.2024 | 77.60 | 78.19 | 77.22 | 77.82 | 478 041 | 0 |
15.05.2024 | 77.76 | 78.10 | 77.44 | 77.54 | 919 578 | 0 |
14.05.2024 | 77.35 | 77.58 | 76.85 | 77.00 | 702 493 | 0 |
13.05.2024 | 77.37 | 77.74 | 76.64 | 76.96 | 717 407 | 0 |
10.05.2024 | 77.67 | 77.74 | 76.83 | 77.24 | 695 340 | 0 |
09.05.2024 | 76.60 | 77.64 | 76.50 | 77.40 | 982 083 | 0 |
08.05.2024 | 76.01 | 76.97 | 75.77 | 76.63 | 869 529 | 0 |
07.05.2024 | 76.49 | 76.81 | 75.96 | 76.41 | 988 122 | 0 |
06.05.2024 | 76.00 | 76.17 | 75.41 | 76.01 | 708 368 | 0 |
03.05.2024 | 75.72 | 76.07 | 75.00 | 75.79 | 1 042 559 | 0 |
02.05.2024 | 76.00 | 76.08 | 74.82 | 75.04 | 1 045 685 | 0 |
01.05.2024 | 73.50 | 75.54 | 73.14 | 74.94 | 1 097 102 | 0 |
30.04.2024 | 73.89 | 74.34 | 72.78 | 73.65 | 1 049 250 | 0 |
29.04.2024 | 73.99 | 75.14 | 74.05 | 74.91 | 738 990 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus