Pacific Gas and Electric Company (PCG-PH)
NYSE American - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 01:23PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 16.50 | 16.57 | 16.50 | 16.57 | 16.57 | 1,525 |
| 01 may 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 143 |
| 30 abr 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 157 |
| 29 abr 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 561 |
| 29 abr 2024 | 0.28125 Dividendo | |||||
| 26 abr 2024 | - | - | - | - | - | - |
| 25 abr 2024 | - | - | - | - | - | - |
| 24 abr 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 205 |
| 23 abr 2024 | - | - | - | - | - | - |
| 22 abr 2024 | - | - | - | - | - | - |
| 19 abr 2024 | - | - | - | - | - | - |
| 18 abr 2024 | 16.45 | 16.45 | 16.43 | 16.43 | 16.43 | 1,387 |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 1,001 |
| 15 abr 2024 | 16.40 | 16.47 | 16.30 | 16.30 | 16.30 | 8,753 |
| 12 abr 2024 | 16.30 | 16.60 | 16.30 | 16.55 | 16.55 | 7,611 |
| 11 abr 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 476 |
| 10 abr 2024 | 16.80 | 16.80 | 16.30 | 16.30 | 16.30 | 5,034 |
| 09 abr 2024 | - | - | - | - | - | - |
| 08 abr 2024 | 16.86 | 16.86 | 16.84 | 16.85 | 16.85 | 4,515 |
| 05 abr 2024 | - | - | - | - | - | - |
| 04 abr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1,000 |
| 03 abr 2024 | 17.15 | 17.20 | 17.15 | 17.20 | 17.20 | 1,125 |
| 02 abr 2024 | - | - | - | - | - | - |
| 01 abr 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 736 |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | 17.19 | 17.19 | 16.86 | 16.95 | 16.95 | 3,540 |
| 26 mar 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 100 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 488 |
| 21 mar 2024 | - | - | - | - | - | - |
| 20 mar 2024 | - | - | - | - | - | - |
| 19 mar 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 220 |
| 18 mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 600 |
| 15 mar 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 340 |
| 14 mar 2024 | - | - | - | - | - | - |
| 13 mar 2024 | - | - | - | - | - | - |
| 12 mar 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 602 |
| 11 mar 2024 | 17.20 | 17.20 | 17.13 | 17.13 | 17.13 | 701 |
| 08 mar 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 700 |
| 07 mar 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 253 |
| 06 mar 2024 | - | - | - | - | - | - |
| 05 mar 2024 | 16.95 | 16.95 | 16.80 | 16.80 | 16.80 | 2,766 |
| 04 mar 2024 | 16.82 | 16.93 | 16.77 | 16.93 | 16.93 | 1,348 |
| 01 mar 2024 | - | - | - | - | - | - |
| 29 feb 2024 | - | - | - | - | - | - |
| 28 feb 2024 | 17.23 | 17.24 | 17.22 | 17.24 | 17.24 | 500 |
| 27 feb 2024 | 17.19 | 17.25 | 16.90 | 17.25 | 17.25 | 2,490 |
| 26 feb 2024 | - | - | - | - | - | - |
| 23 feb 2024 | - | - | - | - | - | - |
| 22 feb 2024 | - | - | - | - | - | - |
| 21 feb 2024 | - | - | - | - | - | - |
| 20 feb 2024 | 16.80 | 17.08 | 16.55 | 16.75 | 16.75 | 2,699 |
| 16 feb 2024 | 16.83 | 16.83 | 16.60 | 16.60 | 16.60 | 479 |
| 15 feb 2024 | 16.90 | 17.05 | 16.71 | 16.71 | 16.71 | 791 |
| 14 feb 2024 | - | - | - | - | - | - |
| 13 feb 2024 | 16.70 | 16.70 | 16.55 | 16.55 | 16.55 | 435 |
| 12 feb 2024 | 16.61 | 17.07 | 16.60 | 17.07 | 17.07 | 1,960 |
| 09 feb 2024 | - | - | - | - | - | - |
| 08 feb 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 717 |
| 07 feb 2024 | 17.01 | 17.01 | 16.88 | 16.88 | 16.88 | 1,420 |
| 06 feb 2024 | - | - | - | - | - | - |
| 05 feb 2024 | 18.39 | 18.39 | 17.15 | 17.15 | 17.15 | 705 |
| 02 feb 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 323 |
| 01 feb 2024 | 16.40 | 17.19 | 16.37 | 16.97 | 16.97 | 3,748 |
| 31 ene 2024 | 16.23 | 16.40 | 16.23 | 16.36 | 16.36 | 3,205 |
| 30 ene 2024 | 16.64 | 16.64 | 16.40 | 16.50 | 16.50 | 1,521 |
| 30 ene 2024 | 0.28125 Dividendo | |||||
| 29 ene 2024 | 16.70 | 16.70 | 16.65 | 16.65 | 16.37 | 795 |
| 26 ene 2024 | - | - | - | - | - | - |
| 25 ene 2024 | 16.71 | 16.71 | 16.70 | 16.70 | 16.42 | 885 |
| 24 ene 2024 | 16.32 | 16.69 | 16.32 | 16.69 | 16.41 | 700 |
| 23 ene 2024 | 16.50 | 16.50 | 16.20 | 16.35 | 16.07 | 1,843 |
| 22 ene 2024 | 16.49 | 16.49 | 16.45 | 16.45 | 16.17 | 828 |
| 19 ene 2024 | - | - | - | - | - | - |
| 18 ene 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.21 | 305 |
| 17 ene 2024 | - | - | - | - | - | - |
| 16 ene 2024 | 15.90 | 15.90 | 15.88 | 15.90 | 15.63 | 800 |
| 12 ene 2024 | 15.94 | 15.99 | 15.94 | 15.99 | 15.72 | 551 |
| 11 ene 2024 | 15.89 | 15.90 | 15.80 | 15.80 | 15.53 | 2,034 |
| 10 ene 2024 | 15.95 | 15.95 | 15.85 | 15.85 | 15.58 | 921 |
| 09 ene 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.69 | 121 |
| 08 ene 2024 | 15.86 | 15.86 | 15.75 | 15.75 | 15.48 | 2,524 |
| 05 ene 2024 | 15.53 | 15.88 | 15.53 | 15.69 | 15.43 | 4,413 |
| 04 ene 2024 | 15.48 | 15.52 | 15.48 | 15.52 | 15.26 | 1,309 |
| 03 ene 2024 | 15.24 | 15.29 | 15.23 | 15.29 | 15.03 | 702 |
| 02 ene 2024 | 15.10 | 15.24 | 15.10 | 15.24 | 14.98 | 800 |
| 29 dic 2023 | 14.93 | 15.25 | 14.92 | 15.14 | 14.88 | 3,534 |
| 28 dic 2023 | 14.77 | 15.04 | 14.77 | 14.84 | 14.59 | 6,207 |
| 27 dic 2023 | 14.85 | 14.98 | 14.75 | 14.90 | 14.65 | 11,164 |
| 26 dic 2023 | 14.75 | 14.94 | 14.75 | 14.94 | 14.69 | 5,508 |
| 22 dic 2023 | 14.85 | 14.88 | 14.71 | 14.81 | 14.56 | 12,131 |
| 21 dic 2023 | 14.76 | 14.76 | 14.71 | 14.71 | 14.46 | 6,358 |
| 20 dic 2023 | 14.80 | 14.87 | 14.75 | 14.75 | 14.50 | 12,891 |
| 19 dic 2023 | 14.76 | 14.77 | 14.76 | 14.76 | 14.51 | 4,484 |
| 18 dic 2023 | 14.70 | 14.88 | 14.66 | 14.75 | 14.50 | 7,195 |
| 15 dic 2023 | 14.51 | 14.66 | 14.51 | 14.57 | 14.32 | 17,301 |
| 14 dic 2023 | 14.63 | 14.63 | 14.54 | 14.54 | 14.29 | 8,861 |
| 13 dic 2023 | 14.51 | 14.52 | 14.46 | 14.46 | 14.22 | 3,017 |
| 12 dic 2023 | 14.50 | 14.51 | 14.49 | 14.50 | 14.26 | 3,130 |
| *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.