U.S. markets open in 3 hours 8 minutes
F S&P 500
5,256.75 +17.75 (+0.34%) F Dow Jones
39,642.00 +106.00 (+0.27%) F Nasdaq
18,289.00 +74.50 (+0.41%) E-mini Russell 2000 Index Futur
2,093.30 +9.20 (+0.44%) Petróleo
79.80 +0.54 (+0.68%) Oro
2,380.30 +40.00 (+1.71%)
Portland General Electric Company (POR)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 44.00 | 44.70 | 43.90 | 44.66 | 44.66 | 1,060,500 |
| 08 may 2024 | 44.32 | 44.37 | 44.06 | 44.06 | 44.06 | 843,300 |
| 07 may 2024 | 44.31 | 44.67 | 44.03 | 44.43 | 44.43 | 1,167,700 |
| 06 may 2024 | 43.94 | 44.48 | 43.87 | 44.30 | 44.30 | 2,212,400 |
| 03 may 2024 | 43.99 | 44.14 | 43.14 | 43.77 | 43.77 | 1,500,500 |
| 02 may 2024 | 44.12 | 44.21 | 43.45 | 43.48 | 43.48 | 1,070,400 |
| 01 may 2024 | 43.42 | 44.24 | 43.05 | 43.92 | 43.92 | 980,900 |
| 30 abr 2024 | 43.08 | 43.60 | 42.65 | 43.23 | 43.23 | 1,082,000 |
| 29 abr 2024 | 42.89 | 43.55 | 42.89 | 43.37 | 43.37 | 985,200 |
| 26 abr 2024 | 43.96 | 44.75 | 42.79 | 42.80 | 42.80 | 1,517,900 |
| 25 abr 2024 | 43.51 | 43.74 | 43.01 | 43.25 | 43.25 | 1,206,400 |
| 24 abr 2024 | 43.07 | 43.78 | 42.63 | 43.69 | 43.69 | 669,500 |
| 23 abr 2024 | 43.06 | 43.80 | 43.06 | 43.55 | 43.55 | 914,700 |
| 22 abr 2024 | 43.00 | 43.59 | 42.78 | 43.29 | 43.29 | 1,061,100 |
| 19 abr 2024 | 41.90 | 42.86 | 41.80 | 42.80 | 42.80 | 900,200 |
| 18 abr 2024 | 41.16 | 41.82 | 40.95 | 41.74 | 41.74 | 996,200 |
| 17 abr 2024 | 40.80 | 41.04 | 40.39 | 40.98 | 40.98 | 775,400 |
| 16 abr 2024 | 40.64 | 40.99 | 40.10 | 40.55 | 40.55 | 1,239,900 |
| 15 abr 2024 | 40.71 | 40.93 | 40.38 | 40.87 | 40.87 | 1,304,900 |
| 12 abr 2024 | 40.71 | 41.04 | 40.41 | 40.56 | 40.56 | 1,295,700 |
| 11 abr 2024 | 40.86 | 40.92 | 40.24 | 40.72 | 40.72 | 764,200 |
| 10 abr 2024 | 41.40 | 41.40 | 40.59 | 40.69 | 40.69 | 759,200 |
| 09 abr 2024 | 41.79 | 42.22 | 41.67 | 42.18 | 42.18 | 646,000 |
| 08 abr 2024 | 41.47 | 41.85 | 41.33 | 41.66 | 41.66 | 616,400 |
| 05 abr 2024 | 41.01 | 41.40 | 40.71 | 41.35 | 41.35 | 567,400 |
| 04 abr 2024 | 41.74 | 41.85 | 40.97 | 41.32 | 41.32 | 1,158,400 |
| 03 abr 2024 | 41.92 | 42.02 | 41.30 | 41.31 | 41.31 | 1,101,600 |
| 02 abr 2024 | 41.84 | 42.23 | 41.84 | 42.01 | 42.01 | 979,100 |
| 01 abr 2024 | 42.06 | 42.08 | 41.48 | 41.95 | 41.95 | 666,000 |
| 28 mar 2024 | 41.70 | 42.08 | 41.36 | 42.00 | 42.00 | 676,300 |
| 27 mar 2024 | 40.78 | 41.68 | 40.78 | 41.68 | 41.68 | 898,400 |
| 26 mar 2024 | 40.75 | 40.75 | 40.16 | 40.50 | 40.50 | 791,900 |
| 25 mar 2024 | 40.89 | 40.99 | 40.34 | 40.65 | 40.65 | 531,100 |
| 22 mar 2024 | 41.08 | 41.25 | 40.40 | 40.73 | 40.73 | 943,500 |
| 21 mar 2024 | 40.93 | 41.15 | 40.61 | 40.88 | 40.88 | 1,166,500 |
| 21 mar 2024 | 0.475 Dividendo | |||||
| 20 mar 2024 | 41.10 | 41.54 | 40.97 | 41.26 | 40.78 | 1,254,500 |
| 19 mar 2024 | 41.13 | 41.39 | 40.99 | 41.10 | 40.63 | 600,400 |
| 18 mar 2024 | 41.04 | 41.32 | 40.87 | 40.99 | 40.52 | 775,500 |
| 15 mar 2024 | 40.55 | 41.38 | 40.55 | 41.08 | 40.61 | 2,503,300 |
| 14 mar 2024 | 40.41 | 41.14 | 40.25 | 40.75 | 40.28 | 1,255,300 |
| 13 mar 2024 | 41.75 | 42.17 | 41.16 | 41.39 | 40.91 | 961,900 |
| 12 mar 2024 | 41.83 | 42.00 | 41.12 | 41.59 | 41.11 | 718,700 |
| 11 mar 2024 | 41.66 | 42.15 | 41.56 | 42.09 | 41.61 | 1,599,400 |
| 08 mar 2024 | 41.57 | 41.82 | 41.24 | 41.53 | 41.05 | 459,800 |
| 07 mar 2024 | 41.08 | 41.51 | 40.93 | 41.46 | 40.98 | 610,800 |
| 06 mar 2024 | 40.73 | 41.08 | 40.38 | 40.51 | 40.04 | 838,500 |
| 05 mar 2024 | 40.95 | 41.24 | 40.28 | 40.41 | 39.94 | 654,200 |
| 04 mar 2024 | 39.87 | 40.84 | 39.87 | 40.77 | 40.30 | 855,300 |
| 01 mar 2024 | 40.10 | 40.25 | 39.49 | 40.14 | 39.68 | 956,900 |
| 29 feb 2024 | 40.91 | 41.17 | 40.14 | 40.17 | 39.71 | 1,185,400 |
| 28 feb 2024 | 40.70 | 40.80 | 40.36 | 40.61 | 40.14 | 511,800 |
| 27 feb 2024 | 40.59 | 40.83 | 40.46 | 40.71 | 40.24 | 591,900 |
| 26 feb 2024 | 41.16 | 41.16 | 40.14 | 40.16 | 39.70 | 660,200 |
| 23 feb 2024 | 41.27 | 41.63 | 41.06 | 41.44 | 40.96 | 413,000 |
| 22 feb 2024 | 40.89 | 41.27 | 40.57 | 41.24 | 40.77 | 593,700 |
| 21 feb 2024 | 41.25 | 41.67 | 40.99 | 41.47 | 40.99 | 845,800 |
| 20 feb 2024 | 40.80 | 41.47 | 40.67 | 40.96 | 40.49 | 1,357,100 |
| 16 feb 2024 | 41.14 | 41.23 | 39.90 | 40.90 | 40.43 | 1,631,500 |
| 15 feb 2024 | 40.26 | 40.85 | 40.15 | 40.80 | 40.33 | 1,239,900 |
| 14 feb 2024 | 40.01 | 40.24 | 39.58 | 40.03 | 39.57 | 657,000 |
| 13 feb 2024 | 40.31 | 40.58 | 39.42 | 39.88 | 39.42 | 1,550,000 |
| 12 feb 2024 | 40.14 | 40.93 | 40.00 | 40.70 | 40.23 | 727,500 |
| 09 feb 2024 | 39.69 | 40.23 | 39.48 | 40.11 | 39.65 | 627,700 |
| 08 feb 2024 | 39.37 | 39.64 | 39.14 | 39.61 | 39.15 | 664,800 |
| 07 feb 2024 | 39.77 | 39.79 | 39.44 | 39.68 | 39.22 | 587,700 |
| 06 feb 2024 | 39.41 | 39.95 | 39.26 | 39.72 | 39.26 | 592,700 |
| 05 feb 2024 | 40.24 | 40.24 | 39.54 | 39.54 | 39.08 | 1,121,800 |
| 02 feb 2024 | 41.09 | 41.41 | 40.57 | 41.07 | 40.60 | 644,100 |
| 01 feb 2024 | 40.80 | 41.75 | 40.68 | 41.71 | 41.23 | 797,900 |
| 31 ene 2024 | 41.58 | 41.66 | 40.64 | 40.93 | 40.46 | 1,138,100 |
| 30 ene 2024 | 40.94 | 41.40 | 40.68 | 41.23 | 40.76 | 847,800 |
| 29 ene 2024 | 40.87 | 41.26 | 40.51 | 41.07 | 40.60 | 695,400 |
| 26 ene 2024 | 40.91 | 41.10 | 40.52 | 40.58 | 40.11 | 385,000 |
| 25 ene 2024 | 40.57 | 40.81 | 40.01 | 40.71 | 40.24 | 1,123,800 |
| 24 ene 2024 | 40.67 | 40.78 | 39.67 | 39.94 | 39.48 | 3,425,800 |
| 23 ene 2024 | 40.37 | 40.48 | 40.02 | 40.38 | 39.92 | 1,348,800 |
| 22 ene 2024 | 40.57 | 40.86 | 39.85 | 40.10 | 39.64 | 1,481,100 |
| 19 ene 2024 | 40.59 | 40.68 | 40.20 | 40.50 | 40.03 | 1,359,800 |
| 18 ene 2024 | 40.48 | 40.61 | 40.16 | 40.56 | 40.09 | 1,083,100 |
| 17 ene 2024 | 40.54 | 41.03 | 40.25 | 40.69 | 40.22 | 888,100 |
| 16 ene 2024 | 42.08 | 42.10 | 40.87 | 40.92 | 40.45 | 1,889,100 |
| 12 ene 2024 | 42.59 | 42.63 | 42.17 | 42.32 | 41.83 | 429,200 |
| 11 ene 2024 | 43.32 | 43.42 | 41.87 | 42.12 | 41.64 | 749,200 |
| 10 ene 2024 | 43.67 | 43.96 | 43.49 | 43.62 | 43.12 | 634,000 |
| 09 ene 2024 | 43.76 | 43.97 | 43.45 | 43.81 | 43.31 | 1,076,200 |
| 08 ene 2024 | 43.93 | 44.31 | 43.92 | 44.14 | 43.63 | 935,700 |
| 05 ene 2024 | 44.02 | 44.77 | 43.78 | 44.01 | 43.50 | 889,100 |
| 04 ene 2024 | 44.41 | 44.57 | 44.02 | 44.28 | 43.77 | 1,256,200 |
| 03 ene 2024 | 44.17 | 44.58 | 43.77 | 44.18 | 43.67 | 1,045,400 |
| 02 ene 2024 | 43.14 | 44.35 | 43.09 | 44.23 | 43.72 | 882,000 |
| 29 dic 2023 | 43.25 | 43.45 | 43.07 | 43.34 | 42.84 | 1,206,700 |
| 28 dic 2023 | 43.03 | 43.65 | 42.98 | 43.44 | 42.94 | 936,800 |
| 27 dic 2023 | 43.20 | 43.32 | 43.04 | 43.31 | 42.81 | 556,400 |
| 26 dic 2023 | 43.13 | 43.54 | 43.03 | 43.27 | 42.77 | 473,900 |
| 22 dic 2023 | 43.17 | 43.67 | 43.00 | 43.11 | 42.61 | 819,700 |
| 22 dic 2023 | 0.475 Dividendo | |||||
| 21 dic 2023 | 43.25 | 43.65 | 42.99 | 43.36 | 42.39 | 699,500 |
| 20 dic 2023 | 43.70 | 43.99 | 43.00 | 43.07 | 42.11 | 851,000 |
| 19 dic 2023 | 43.20 | 43.70 | 42.93 | 43.68 | 42.70 | 865,700 |
| *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.