U.S. markets closed
F S&P 500
5,365.75 -5.50 (-0.10%) F Dow Jones
38,870.00 -59.00 (-0.15%) F Nasdaq
19,089.00 -20.75 (-0.11%) E-mini Russell 2000 Index Futur
2,031.30 -4.60 (-0.23%) Petróleo
77.60 -0.14 (-0.18%) Oro
2,319.30 -7.70 (-0.33%)
PG&E Corporation (0QR3.L)
LSE - LSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 07:04PM BST
Periodo de tiempo:
11 jun 2023 - 11 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 jun 2024 | 18.32 | 18.42 | 18.21 | 18.42 | 18.42 | 15,351 |
| 07 jun 2024 | 18.05 | 18.22 | 17.94 | 18.13 | 18.13 | 1,643 |
| 06 jun 2024 | 18.20 | 18.33 | 18.19 | 18.19 | 18.19 | 5,398 |
| 05 jun 2024 | 18.26 | 18.35 | 18.23 | 18.25 | 18.25 | 4,351 |
| 04 jun 2024 | 18.18 | 18.35 | 18.11 | 18.32 | 18.32 | 6,125 |
| 03 jun 2024 | 18.53 | 18.53 | 18.21 | 18.25 | 18.25 | 16,106 |
| 31 may 2024 | 18.32 | 18.47 | 18.32 | 18.47 | 18.47 | 2,538 |
| 30 may 2024 | 18.05 | 18.31 | 18.05 | 18.28 | 18.28 | 3,211 |
| 29 may 2024 | 18.11 | 18.16 | 17.96 | 17.99 | 17.99 | 1,921 |
| 28 may 2024 | 18.42 | 18.46 | 18.33 | 18.33 | 18.33 | 2,285 |
| 24 may 2024 | 18.43 | 18.57 | 18.42 | 18.45 | 18.45 | 3,398 |
| 23 may 2024 | 18.65 | 18.67 | 18.45 | 18.47 | 18.47 | 9,817 |
| 22 may 2024 | 18.93 | 18.93 | 18.80 | 18.83 | 18.83 | 7,968 |
| 21 may 2024 | 18.67 | 18.84 | 18.67 | 18.77 | 18.77 | 2,701 |
| 20 may 2024 | 18.63 | 18.85 | 18.62 | 18.66 | 18.66 | 4,726 |
| 17 may 2024 | 18.61 | 18.62 | 18.49 | 18.56 | 18.56 | 445 |
| 16 may 2024 | 18.37 | 18.58 | 18.37 | 18.50 | 18.50 | 3,608 |
| 15 may 2024 | 18.16 | 18.18 | 18.15 | 18.18 | 18.18 | 197 |
| 14 may 2024 | 17.94 | 17.94 | 17.86 | 17.87 | 17.87 | 156 |
| 13 may 2024 | 17.91 | 17.95 | 17.75 | 17.84 | 17.84 | 791 |
| 10 may 2024 | 18.02 | 18.06 | 17.80 | 17.84 | 17.84 | 4,214 |
| 09 may 2024 | 17.79 | 17.97 | 17.79 | 17.96 | 17.96 | 1,256 |
| 08 may 2024 | 17.73 | 17.89 | 17.73 | 17.83 | 17.83 | 3,935 |
| 07 may 2024 | 17.73 | 17.73 | 17.64 | 17.64 | 17.64 | 2,935 |
| 03 may 2024 | 17.68 | 17.75 | 17.43 | 17.43 | 17.43 | 163 |
| 02 may 2024 | 17.50 | 17.53 | 17.42 | 17.42 | 17.42 | 588 |
| 01 may 2024 | 17.22 | 17.33 | 17.12 | 17.30 | 17.30 | 822 |
| 30 abr 2024 | 17.17 | 17.18 | 17.08 | 17.18 | 17.18 | 7 |
| 29 abr 2024 | 17.10 | 17.25 | 17.10 | 17.24 | 17.24 | 1,841 |
| 26 abr 2024 | 17.05 | 17.18 | 17.00 | 17.13 | 17.13 | 979 |
| 25 abr 2024 | 17.00 | 17.04 | 16.51 | 17.04 | 17.04 | 2,571 |
| 24 abr 2024 | 16.80 | 17.06 | 16.80 | 17.06 | 17.06 | 789 |
| 23 abr 2024 | 16.94 | 17.03 | 16.94 | 17.03 | 17.03 | 111 |
| 22 abr 2024 | 16.76 | 16.88 | 16.76 | 16.88 | 16.88 | 1,493 |
| 19 abr 2024 | 16.61 | 16.80 | 16.61 | 16.80 | 16.80 | 4,204 |
| 18 abr 2024 | 16.51 | 16.54 | 16.43 | 16.47 | 16.47 | 8,313 |
| 17 abr 2024 | 16.19 | 16.44 | 16.19 | 16.44 | 16.44 | 3,803 |
| 16 abr 2024 | 16.24 | 16.24 | 16.02 | 16.02 | 16.02 | 814 |
| 15 abr 2024 | 16.74 | 16.75 | 16.35 | 16.37 | 16.37 | 6,346 |
| 12 abr 2024 | 16.53 | 16.62 | 16.37 | 16.37 | 16.37 | 2,415 |
| 11 abr 2024 | 16.74 | 16.75 | 16.47 | 16.58 | 16.58 | 2,199 |
| 10 abr 2024 | 16.78 | 16.81 | 16.61 | 16.72 | 16.72 | 5,515 |
| 09 abr 2024 | 16.91 | 16.98 | 16.85 | 16.89 | 16.89 | 2,338 |
| 08 abr 2024 | 16.79 | 16.80 | 16.75 | 16.79 | 16.79 | 2,867 |
| 05 abr 2024 | 16.46 | 16.74 | 16.39 | 16.68 | 16.68 | 5,925 |
| 04 abr 2024 | 16.83 | 16.86 | 16.64 | 16.76 | 16.76 | 4,453 |
| 03 abr 2024 | 16.73 | 16.75 | 16.72 | 16.72 | 16.72 | 1,531 |
| 02 abr 2024 | 16.53 | 16.68 | 16.53 | 16.58 | 16.58 | 167 |
| 28 mar 2024 | 16.83 | 16.87 | 16.74 | 16.77 | 16.77 | 4,599 |
| 27 mar 2024 | 16.51 | 16.72 | 16.31 | 16.69 | 16.69 | 3,578 |
| 27 mar 2024 | 0.01 Dividendo | |||||
| 26 mar 2024 | 16.48 | 16.51 | 16.36 | 16.38 | 16.37 | 6,005 |
| 25 mar 2024 | 16.48 | 16.50 | 16.41 | 16.45 | 16.44 | 10,996 |
| 22 mar 2024 | 16.51 | 16.51 | 16.39 | 16.47 | 16.46 | 6,524 |
| 21 mar 2024 | 16.31 | 16.47 | 16.26 | 16.47 | 16.46 | 9,281 |
| 20 mar 2024 | 16.18 | 16.27 | 16.17 | 16.17 | 16.16 | 2,871 |
| 19 mar 2024 | 16.12 | 16.22 | 16.10 | 16.22 | 16.21 | 1,232 |
| 18 mar 2024 | 16.04 | 16.18 | 16.04 | 16.09 | 16.08 | 7,523 |
| 15 mar 2024 | 16.22 | 16.32 | 16.18 | 16.29 | 16.28 | 1,316 |
| 14 mar 2024 | 16.31 | 16.39 | 16.04 | 16.04 | 16.03 | 5,053 |
| 13 mar 2024 | 16.49 | 16.50 | 16.40 | 16.45 | 16.44 | 5,726 |
| 12 mar 2024 | 16.43 | 16.44 | 16.30 | 16.30 | 16.29 | 101 |
| 11 mar 2024 | 16.50 | 16.52 | 16.43 | 16.46 | 16.45 | 142 |
| 08 mar 2024 | 16.58 | 16.62 | 16.57 | 16.60 | 16.59 | 713 |
| 07 mar 2024 | 16.65 | 16.65 | 16.46 | 16.49 | 16.48 | 1,567 |
| 06 mar 2024 | 16.52 | 16.63 | 16.48 | 16.48 | 16.47 | 4,939 |
| 05 mar 2024 | 16.81 | 16.88 | 16.80 | 16.88 | 16.87 | 144 |
| 04 mar 2024 | 16.54 | 16.75 | 16.54 | 16.75 | 16.73 | 615 |
| 01 mar 2024 | 16.62 | 16.62 | 16.36 | 16.55 | 16.53 | 1,969 |
| 29 feb 2024 | 16.73 | 16.73 | 16.56 | 16.56 | 16.55 | 1,769 |
| 28 feb 2024 | 16.52 | 16.70 | 16.51 | 16.68 | 16.67 | 37 |
| 27 feb 2024 | 16.42 | 16.63 | 16.42 | 16.63 | 16.62 | 389 |
| 26 feb 2024 | 16.83 | 16.83 | 16.52 | 16.52 | 16.51 | 77 |
| 23 feb 2024 | 16.86 | 17.09 | 16.84 | 16.84 | 16.83 | 1,264 |
| 22 feb 2024 | 16.82 | 16.85 | 16.46 | 16.46 | 16.45 | 2,180 |
| 21 feb 2024 | 16.79 | 16.80 | 16.67 | 16.78 | 16.77 | 185,627 |
| 20 feb 2024 | 16.50 | 16.58 | 16.40 | 16.58 | 16.57 | 3,612 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 16.53 | 16.53 | 16.28 | 16.47 | 16.46 | 1,764 |
| 15 feb 2024 | 16.46 | 16.51 | 16.39 | 16.44 | 16.43 | 1,719 |
| 14 feb 2024 | 16.25 | 16.36 | 16.24 | 16.36 | 16.35 | 1,059 |
| 13 feb 2024 | 16.34 | 16.34 | 15.96 | 16.16 | 16.15 | 2,052 |
| 12 feb 2024 | 16.28 | 16.46 | 16.26 | 16.43 | 16.42 | 14,385 |
| 09 feb 2024 | 16.34 | 16.38 | 16.14 | 16.27 | 16.26 | 2,680 |
| 08 feb 2024 | 16.30 | 16.32 | 16.17 | 16.20 | 16.19 | 2,781 |
| 07 feb 2024 | 16.37 | 16.42 | 16.29 | 16.42 | 16.41 | 3,143 |
| 06 feb 2024 | 16.27 | 16.31 | 16.17 | 16.25 | 16.24 | 876 |
| 05 feb 2024 | 16.49 | 16.52 | 16.36 | 16.38 | 16.37 | 3,013 |
| 02 feb 2024 | 16.94 | 16.94 | 16.51 | 16.59 | 16.58 | 16,151 |
| 01 feb 2024 | - | - | - | - | - | - |
| 31 ene 2024 | 16.85 | 17.15 | 16.85 | 17.01 | 17.00 | 959 |
| 30 ene 2024 | 16.89 | 17.02 | 16.89 | 17.01 | 17.00 | 389 |
| 29 ene 2024 | 16.91 | 17.01 | 16.87 | 17.01 | 17.00 | 710 |
| 26 ene 2024 | 16.89 | 17.03 | 16.80 | 16.97 | 16.96 | 3,782 |
| 25 ene 2024 | 16.79 | 16.84 | 16.60 | 16.65 | 16.64 | 5,059 |
| 24 ene 2024 | 16.60 | 16.60 | 16.45 | 16.60 | 16.59 | 1,047 |
| 23 ene 2024 | 16.61 | 16.64 | 16.42 | 16.42 | 16.41 | 2,189 |
| 22 ene 2024 | 16.88 | 16.90 | 16.59 | 16.67 | 16.66 | 12,017 |
| 19 ene 2024 | 16.87 | 16.87 | 16.75 | 16.77 | 16.76 | 405 |
| 18 ene 2024 | 16.91 | 17.07 | 16.80 | 16.80 | 16.79 | 241 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.