Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PNW.US
80.55+0.96(+1.21%)(czas lokalny: 16.07.2024 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 |
---|---|---|---|---|---|---|
16.07.2024 | 80.07 | 80.80 | 79.36 | 80.55 | 1 007 410 | 0 |
15.07.2024 | 79.67 | 80.57 | 79.33 | 79.59 | 960 427 | 0 |
12.07.2024 | 80.16 | 80.94 | 79.79 | 80.25 | 956 008 | 0 |
11.07.2024 | 78.94 | 80.25 | 78.67 | 80.01 | 996 785 | 0 |
10.07.2024 | 77.81 | 78.57 | 77.10 | 78.49 | 1 079 255 | 0 |
09.07.2024 | 76.13 | 77.48 | 76.00 | 77.45 | 871 656 | 0 |
08.07.2024 | 75.74 | 76.51 | 75.57 | 76.41 | 1 035 107 | 0 |
05.07.2024 | 75.41 | 76.30 | 75.10 | 75.85 | 1 578 344 | 0 |
03.07.2024 | 75.99 | 76.35 | 75.43 | 75.52 | 340 996 | 0 |
02.07.2024 | 75.85 | 76.29 | 75.52 | 76.03 | 715 113 | 0 |
01.07.2024 | 76.80 | 77.18 | 75.47 | 75.72 | 609 552 | 0 |
28.06.2024 | 76.26 | 76.86 | 75.80 | 76.38 | 1 861 655 | 0 |
27.06.2024 | 75.65 | 76.27 | 75.26 | 75.94 | 1 139 616 | 0 |
26.06.2024 | 74.76 | 75.75 | 74.45 | 75.64 | 785 314 | 0 |
25.06.2024 | 75.76 | 75.86 | 75.01 | 75.22 | 653 857 | 0 |
24.06.2024 | 74.56 | 76.01 | 74.73 | 75.73 | 1 055 382 | 0 |
21.06.2024 | 75.72 | 76.00 | 74.54 | 74.61 | 2 108 584 | 0 |
20.06.2024 | 74.77 | 75.75 | 74.71 | 75.49 | 881 019 | 0 |
18.06.2024 | 75.50 | 74.74 | 74.74 | 74.74 | 933 374 | 0 |
17.06.2024 | 76.01 | 76.73 | 75.80 | 75.85 | 787 587 | 0 |
14.06.2024 | 76.49 | 76.92 | 76.14 | 76.49 | 1 216 169 | 0 |
13.06.2024 | 76.77 | 77.34 | 76.16 | 76.92 | 1 368 091 | 0 |
12.06.2024 | 77.49 | 77.72 | 75.91 | 76.66 | 1 403 258 | 0 |
11.06.2024 | 75.18 | 76.71 | 75.01 | 76.58 | 1 081 534 | 0 |
10.06.2024 | 75.50 | 76.30 | 75.09 | 75.82 | 806 334 | 0 |
07.06.2024 | 75.83 | 76.57 | 75.68 | 75.69 | 778 834 | 0 |
06.06.2024 | 77.45 | 77.83 | 76.43 | 76.55 | 1 057 473 | 0 |
05.06.2024 | 77.93 | 78.00 | 77.01 | 77.15 | 975 100 | 0 |
04.06.2024 | 76.61 | 78.86 | 76.32 | 78.00 | 2 743 149 | 0 |
03.06.2024 | 77.50 | 78.44 | 76.64 | 76.92 | 2 645 191 | 0 |
31.05.2024 | 77.40 | 78.89 | 77.21 | 78.86 | 822 747 | 0 |
30.05.2024 | 76.11 | 77.06 | 75.76 | 77.02 | 704 050 | 0 |
29.05.2024 | 75.74 | 76.17 | 75.45 | 75.73 | 604 584 | 0 |
28.05.2024 | 76.83 | 77.30 | 76.42 | 76.48 | 531 046 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus