U.S. markets closed

Pinnacle West Capital Corporation (PNW)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
78.44+0.62 (+0.80%)
Al cierre: 04:00PM EDT
78.50 +0.06 (+0.08%)
Fuera de horario: 05:35PM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 202477.9478.4877.4778.4478.44590,908
16 may 202477.6078.1977.3277.8277.82492,200
15 may 202477.7678.1077.4477.5477.54919,600
14 may 202477.3477.5876.8577.0077.00716,600
13 may 202477.3777.7476.6476.9676.96717,400
10 may 202477.6777.7276.8377.2477.24695,300
09 may 202476.6077.6476.5077.4077.401,002,000
08 may 202476.0176.9775.7776.6376.63869,500
07 may 202476.4976.8175.9776.4176.41988,100
06 may 202476.0076.1875.4176.0176.01708,400
03 may 202475.7276.0775.0075.7975.791,042,600
02 may 202476.0076.0874.8275.0475.041,045,700
01 may 202473.5075.5473.1474.9474.941,097,100
30 abr 202473.8974.3272.7873.6573.651,049,300
30 abr 20240.88 Dividendo
29 abr 202473.9975.1573.9974.9174.03739,000
26 abr 202474.1574.6373.6773.6972.82864,400
25 abr 202474.3474.8273.5874.2073.33766,700
24 abr 202473.6474.9673.0674.5473.66931,900
23 abr 202474.5575.2874.3774.5073.62698,800
22 abr 202474.1274.9373.7674.7073.82627,600
19 abr 202473.0374.4972.9874.4073.53689,600
18 abr 202472.2573.3171.9972.9772.11817,100
17 abr 202471.7972.2571.1571.9771.12801,900
16 abr 202471.8971.8970.7271.2170.371,418,600
15 abr 202472.5572.8171.5772.1171.261,479,000
12 abr 202472.4573.0271.9772.2471.391,564,900
11 abr 202472.6772.7071.5672.2171.361,500,000
10 abr 202473.3573.4671.9772.2071.35911,900
09 abr 202474.3574.6773.9574.6273.741,051,200
08 abr 202472.8774.3372.8774.0873.21759,800
05 abr 202472.6273.0272.0872.7671.91505,600
04 abr 202473.5773.6072.6873.0272.16750,400
03 abr 202473.9574.0272.9673.0872.221,074,800
02 abr 202474.0774.7773.9374.0473.17767,800
01 abr 202474.6174.6173.6174.0573.18707,400
28 mar 202474.1974.7973.9074.7373.85903,200
27 mar 202472.3674.1172.1974.0373.161,500,500
26 mar 202472.5272.7771.9971.9971.14892,300
25 mar 202473.3973.4972.5072.5971.74805,800
22 mar 202473.2773.5172.6973.0172.15800,600
21 mar 202473.0173.4472.6372.8872.02608,400
20 mar 202472.3973.3872.1772.7871.93925,200
19 mar 202472.2372.7871.6172.5071.651,188,700
18 mar 202472.4072.8071.5572.0871.231,759,200
15 mar 202470.2871.2370.2670.9870.152,201,000
14 mar 202470.9971.1969.5070.8169.981,187,200
13 mar 202471.2771.9171.1771.4770.631,180,400
12 mar 202472.0372.0670.4670.8169.981,168,900
11 mar 202472.0872.5271.4472.3071.451,327,300
08 mar 202471.4072.0871.0371.7070.861,488,200
07 mar 202470.3771.6070.0371.3770.531,456,000
06 mar 202469.1170.1168.9269.7668.941,177,300
05 mar 202469.3769.9367.7468.6167.802,331,900
04 mar 202467.7169.0767.6968.8968.081,323,300
01 mar 202468.2168.4467.5268.0567.253,184,500
29 feb 202467.8969.6067.5168.3367.536,148,300
28 feb 202469.1169.1166.7766.9066.111,263,900
27 feb 202469.8770.1168.5969.0168.203,141,000
26 feb 202470.1470.2868.5669.2768.462,591,600
23 feb 202470.4771.1370.0070.5069.671,836,900
22 feb 202469.7070.7469.2070.2169.391,546,000
21 feb 202469.4970.2169.0370.1769.351,374,200
20 feb 202468.1269.4967.9069.1068.291,126,500
16 feb 202467.6068.2267.2167.9267.122,509,000
15 feb 202467.0468.0067.0467.9067.101,535,100
14 feb 202467.2067.4266.6466.8566.061,463,800
13 feb 202467.8768.0466.2667.1766.381,453,400
12 feb 202467.0068.1066.4868.0967.291,247,000
09 feb 202466.3967.0366.1867.0066.211,060,600
08 feb 202467.0567.0665.2066.3965.611,847,000
07 feb 202468.4468.6567.0867.2466.451,161,600
06 feb 202467.6568.2267.5068.0867.28596,700
05 feb 202467.9968.4067.1867.8167.01853,700
02 feb 202469.2069.7867.7868.7067.89924,200
01 feb 202468.5970.1768.2270.1369.311,032,800
31 ene 202470.2370.3068.6268.9068.091,619,100
31 ene 20240.88 Dividendo
30 ene 202470.2070.9369.6970.4268.72918,200
29 ene 202471.0371.3870.2570.2668.571,333,000
26 ene 202470.3371.3770.1671.3769.652,242,200
25 ene 202469.0170.1268.1869.9968.301,516,100
24 ene 202470.4570.4567.9468.2066.562,092,800
23 ene 202469.2769.8968.5469.6367.951,173,300
22 ene 202470.4070.4669.2569.4067.731,168,900
19 ene 202469.5369.8168.8869.6367.951,195,700
18 ene 202469.7070.4669.1669.2967.621,920,900
17 ene 202469.5970.6767.3569.8868.203,414,700
16 ene 202470.8870.9269.6369.8668.181,468,000
12 ene 202471.3471.7570.9471.2569.53681,200
11 ene 202473.1573.1570.8071.0369.32722,000
10 ene 202473.8874.1073.4473.5371.76472,800
09 ene 202474.0074.2373.5673.9172.13598,400
08 ene 202474.3374.5373.8174.4972.70742,100
05 ene 202474.4075.1873.9074.3372.541,169,900
04 ene 202474.0574.8873.4374.3272.53860,500
03 ene 202473.2374.0572.6974.0272.241,117,900
02 ene 202471.6973.2171.6973.2171.45716,100
29 dic 202371.4271.8771.2671.8470.11509,300
28 dic 202370.8171.9470.7371.8470.11773,400
*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...