Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PEG.US
75.15+0.61(+0.82%)(czas lokalny: 17.07.2024 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 |
---|---|---|---|---|---|---|
16.07.2024 | 74.89 | 75.14 | 74.45 | 74.54 | 2 487 605 | 0 |
15.07.2024 | 75.92 | 76.00 | 74.37 | 74.54 | 2 434 858 | 0 |
12.07.2024 | 76.89 | 77.20 | 76.19 | 76.28 | 3 032 824 | 0 |
11.07.2024 | 76.65 | 77.46 | 76.29 | 76.53 | 2 567 408 | 0 |
10.07.2024 | 76.00 | 76.41 | 75.30 | 76.29 | 2 461 475 | 0 |
09.07.2024 | 74.67 | 75.93 | 74.65 | 75.58 | 2 913 708 | 0 |
08.07.2024 | 74.07 | 74.87 | 74.00 | 74.59 | 1 873 291 | 0 |
05.07.2024 | 74.12 | 74.21 | 73.74 | 74.07 | 1 983 630 | 0 |
03.07.2024 | 73.77 | 74.28 | 73.40 | 73.99 | 1 687 130 | 0 |
02.07.2024 | 73.41 | 73.89 | 73.11 | 73.58 | 2 073 846 | 0 |
01.07.2024 | 74.34 | 75.06 | 73.56 | 73.63 | 3 937 369 | 0 |
28.06.2024 | 73.30 | 73.80 | 73.00 | 73.70 | 5 798 390 | 0 |
27.06.2024 | 73.21 | 73.46 | 72.82 | 73.12 | 4 036 572 | 0 |
26.06.2024 | 73.40 | 74.02 | 72.95 | 73.11 | 5 089 131 | 0 |
25.06.2024 | 74.60 | 74.75 | 73.49 | 73.57 | 1 485 647 | 0 |
24.06.2024 | 73.04 | 74.98 | 73.12 | 74.75 | 2 180 253 | 0 |
21.06.2024 | 73.84 | 74.08 | 72.97 | 73.01 | 4 593 101 | 0 |
20.06.2024 | 73.41 | 73.94 | 72.91 | 73.58 | 1 894 986 | 0 |
18.06.2024 | 72.65 | 73.29 | 73.29 | 73.29 | 2 546 298 | 0 |
17.06.2024 | 72.78 | 74.08 | 72.50 | 73.07 | 2 744 659 | 0 |
14.06.2024 | 72.86 | 73.03 | 71.89 | 72.64 | 2 405 725 | 0 |
13.06.2024 | 73.01 | 73.50 | 72.47 | 73.21 | 2 293 598 | 0 |
12.06.2024 | 74.52 | 74.52 | 72.81 | 73.04 | 2 113 301 | 0 |
11.06.2024 | 72.75 | 73.77 | 72.50 | 73.67 | 2 313 395 | 0 |
10.06.2024 | 72.84 | 73.66 | 72.64 | 73.44 | 1 853 134 | 0 |
07.06.2024 | 73.19 | 73.56 | 72.54 | 72.88 | 1 929 632 | 0 |
06.06.2024 | 74.69 | 74.80 | 73.97 | 74.44 | 1 596 802 | 0 |
05.06.2024 | 74.11 | 75.22 | 73.83 | 74.86 | 2 424 379 | 0 |
04.06.2024 | 74.39 | 74.89 | 73.67 | 74.34 | 2 751 092 | 0 |
03.06.2024 | 75.51 | 75.79 | 74.46 | 74.54 | 2 978 228 | 0 |
31.05.2024 | 74.21 | 75.82 | 74.03 | 75.76 | 6 271 723 | 0 |
30.05.2024 | 73.46 | 74.20 | 73.21 | 73.91 | 2 397 213 | 0 |
29.05.2024 | 73.94 | 74.34 | 73.16 | 73.20 | 2 232 739 | 0 |
28.05.2024 | 75.07 | 75.38 | 74.41 | 74.54 | 2 042 310 | 0 |
24.05.2024 | 73.90 | 75.04 | 75.04 | 75.04 | 3 021 577 | 0 |
23.05.2024 | 74.15 | 74.32 | 73.30 | 73.55 | 2 142 668 | 0 |
22.05.2024 | 74.64 | 75.06 | 74.15 | 74.33 | 2 505 327 | 0 |
21.05.2024 | 74.32 | 75.17 | 74.24 | 75.15 | 1 613 733 | 0 |
20.05.2024 | 74.54 | 74.60 | 74.08 | 74.31 | 1 845 318 | 0 |
17.05.2024 | 74.39 | 74.74 | 73.81 | 74.54 | 1 906 469 | 0 |
16.05.2024 | 74.52 | 75.12 | 74.07 | 74.22 | 2 022 704 | 0 |
15.05.2024 | 74.46 | 74.72 | 74.09 | 74.45 | 2 303 875 | 0 |
14.05.2024 | 73.82 | 73.95 | 73.17 | 73.74 | 1 853 512 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus