Power REIT (PW)

NYSE American - NYSE American Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

0.4358

-0.0603

(-12.15%)

Al cierre: 03:59PM EDT

0.4464

+0.01

(+2.43%)

Fuera de horario:

07:29PM EDT

Periodo de tiempo:

28 abr 2023 - 28 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 abr 2024	0.5000	0.5000	0.4000	0.4400	0.4400	145,100
25 abr 2024	0.4800	0.5300	0.4800	0.5000	0.5000	8,300
24 abr 2024	0.5000	0.5200	0.4800	0.5200	0.5200	17,900
23 abr 2024	0.5000	0.5200	0.5000	0.5000	0.5000	15,500
22 abr 2024	0.5100	0.5300	0.5000	0.5200	0.5200	10,100
19 abr 2024	0.5100	0.5100	0.5100	0.5100	0.5100	1,500
18 abr 2024	0.5100	0.5200	0.5100	0.5100	0.5100	6,600
17 abr 2024	0.5200	0.5200	0.5100	0.5100	0.5100	4,700
16 abr 2024	0.5200	0.5200	0.5100	0.5100	0.5100	5,700
15 abr 2024	0.5400	0.5600	0.5200	0.5200	0.5200	6,200
12 abr 2024	0.5200	0.5800	0.5200	0.5500	0.5500	7,500
11 abr 2024	0.5800	0.5800	0.5100	0.5300	0.5300	5,500
10 abr 2024	0.5600	0.5700	0.5200	0.5300	0.5300	6,500
09 abr 2024	0.5500	0.5600	0.5100	0.5200	0.5200	8,200
08 abr 2024	0.5000	0.5500	0.5000	0.5200	0.5200	18,000
05 abr 2024	0.5700	0.5900	0.5400	0.5600	0.5600	25,100
04 abr 2024	0.6500	0.6500	0.5200	0.5200	0.5200	79,600
03 abr 2024	0.6100	0.6100	0.5800	0.5800	0.5800	15,900
02 abr 2024	0.6900	0.6900	0.5700	0.5800	0.5800	106,400
01 abr 2024	0.7500	0.7900	0.6200	0.6200	0.6200	32,500
28 mar 2024	0.7700	0.8200	0.7500	0.7600	0.7600	34,500
27 mar 2024	0.7900	0.8200	0.7700	0.7800	0.7800	56,900
26 mar 2024	0.8000	0.8000	0.7400	0.7900	0.7900	52,300
25 mar 2024	0.6300	0.8400	0.6300	0.7900	0.7900	135,800
22 mar 2024	0.6000	0.6700	0.5700	0.6700	0.6700	46,400
21 mar 2024	0.5600	0.5900	0.5600	0.5800	0.5800	7,300
20 mar 2024	0.6000	0.6000	0.5600	0.5600	0.5600	12,000
19 mar 2024	0.5700	0.6200	0.5700	0.6100	0.6100	6,300
18 mar 2024	0.6300	0.6500	0.5500	0.5600	0.5600	19,600
15 mar 2024	0.5700	0.6100	0.5600	0.6000	0.6000	6,800
14 mar 2024	0.6000	0.6500	0.5900	0.6000	0.6000	5,500
13 mar 2024	0.6500	0.6500	0.6100	0.6100	0.6100	5,100
12 mar 2024	0.6100	0.6500	0.6100	0.6200	0.6200	5,000
11 mar 2024	0.6200	0.6300	0.6100	0.6200	0.6200	7,600
08 mar 2024	0.6000	0.6400	0.6000	0.6200	0.6200	3,900
07 mar 2024	0.6400	0.6400	0.6100	0.6100	0.6100	10,200
06 mar 2024	0.5800	0.6100	0.5800	0.6100	0.6100	4,300
05 mar 2024	0.5400	0.6100	0.5400	0.5900	0.5900	13,800
04 mar 2024	0.5800	0.6400	0.5500	0.6100	0.6100	23,700
01 mar 2024	0.6400	0.6600	0.5900	0.6100	0.6100	40,300
29 feb 2024	0.6300	0.6500	0.6300	0.6500	0.6500	8,600
28 feb 2024	0.6800	0.6800	0.6000	0.6300	0.6300	105,600
27 feb 2024	0.6300	0.6600	0.6300	0.6600	0.6600	3,300
26 feb 2024	0.6200	0.7000	0.6200	0.6300	0.6300	3,900
23 feb 2024	0.6200	0.6700	0.6200	0.6200	0.6200	3,800
22 feb 2024	0.6600	0.6600	0.6200	0.6200	0.6200	8,300
21 feb 2024	0.6100	0.6600	0.6100	0.6500	0.6500	6,900
20 feb 2024	0.6500	0.6500	0.6000	0.6400	0.6400	11,600
16 feb 2024	0.6300	0.6500	0.6300	0.6300	0.6300	7,900
15 feb 2024	0.6500	0.6500	0.6300	0.6500	0.6500	19,500
14 feb 2024	0.6200	0.6400	0.6000	0.6400	0.6400	10,700
13 feb 2024	0.6500	0.6500	0.6000	0.6100	0.6100	12,700
12 feb 2024	0.6200	0.6400	0.6000	0.6200	0.6200	7,300
09 feb 2024	0.6000	0.6100	0.5800	0.6000	0.6000	5,100
08 feb 2024	0.5700	0.6100	0.5700	0.6100	0.6100	25,900
07 feb 2024	0.6100	0.6100	0.5800	0.5800	0.5800	2,300
06 feb 2024	0.5700	0.5900	0.5700	0.5900	0.5900	6,500
05 feb 2024	0.5700	0.6100	0.5700	0.5700	0.5700	8,500
02 feb 2024	0.6000	0.6000	0.5600	0.5800	0.5800	5,300
01 feb 2024	0.5700	0.6100	0.5600	0.5800	0.5800	5,700
31 ene 2024	0.6300	0.6300	0.5700	0.5800	0.5800	5,900
30 ene 2024	0.6100	0.6100	0.5900	0.6100	0.6100	4,500
29 ene 2024	0.6300	0.6300	0.5900	0.6100	0.6100	5,400
26 ene 2024	0.6100	0.6300	0.6100	0.6200	0.6200	11,100
25 ene 2024	0.5700	0.6300	0.5700	0.6300	0.6300	8,200
24 ene 2024	0.5600	0.6000	0.5600	0.6000	0.6000	11,500
23 ene 2024	0.5700	0.5700	0.5500	0.5600	0.5600	10,100
22 ene 2024	0.5700	0.5700	0.5500	0.5700	0.5700	8,900
19 ene 2024	0.5500	0.5700	0.5400	0.5500	0.5500	6,300
18 ene 2024	0.5400	0.5600	0.5400	0.5600	0.5600	22,400
17 ene 2024	0.5600	0.5800	0.5500	0.5600	0.5600	7,900
16 ene 2024	0.6200	0.6300	0.5500	0.5700	0.5700	25,000
12 ene 2024	0.6400	0.6400	0.5900	0.5900	0.5900	6,500
11 ene 2024	0.6200	0.6400	0.6000	0.6300	0.6300	1,600
10 ene 2024	0.6300	0.6300	0.5900	0.6300	0.6300	13,700
09 ene 2024	0.6500	0.6600	0.6200	0.6300	0.6300	21,900
08 ene 2024	0.6000	0.6900	0.6000	0.6600	0.6600	16,700
05 ene 2024	0.6500	0.6800	0.5800	0.6000	0.6000	24,200
04 ene 2024	0.6300	0.6800	0.6200	0.6400	0.6400	14,800
03 ene 2024	0.6600	0.6900	0.6400	0.6600	0.6600	10,400
02 ene 2024	0.6300	0.6800	0.5900	0.6700	0.6700	28,800
29 dic 2023	0.6100	0.6500	0.5400	0.6500	0.6500	85,100
28 dic 2023	0.7200	0.7200	0.6000	0.6300	0.6300	48,400
27 dic 2023	0.6500	0.6900	0.6200	0.6900	0.6900	52,000
26 dic 2023	0.6000	0.7100	0.5700	0.6500	0.6500	94,300
22 dic 2023	0.6300	0.6700	0.5700	0.5900	0.5900	97,000
21 dic 2023	0.5400	0.7400	0.5200	0.6300	0.6300	144,100
20 dic 2023	0.5000	0.6400	0.5000	0.5600	0.5600	35,900
19 dic 2023	0.5500	0.5500	0.5100	0.5100	0.5100	25,400
18 dic 2023	0.5300	0.5700	0.5100	0.5100	0.5100	17,600
15 dic 2023	0.5100	0.5600	0.5100	0.5200	0.5200	10,200
14 dic 2023	0.5600	0.6000	0.5000	0.5100	0.5100	25,300
13 dic 2023	0.5200	0.5500	0.5000	0.5200	0.5200	23,800
12 dic 2023	0.5500	0.5500	0.5000	0.5300	0.5300	14,800
11 dic 2023	0.5500	0.5500	0.5000	0.5500	0.5500	20,100
08 dic 2023	0.5300	0.5600	0.5300	0.5500	0.5500	8,500
07 dic 2023	0.5700	0.5700	0.5000	0.5400	0.5400	39,400
06 dic 2023	0.5500	0.5900	0.5000	0.5100	0.5100	34,200
05 dic 2023	0.5900	0.5900	0.5500	0.5600	0.5600	14,700
04 dic 2023	0.6000	0.6300	0.5300	0.5900	0.5900	46,400
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...

S&P 5005,099.96+51.54(+1.02%)

Dow Jones38,239.66+153.86(+0.40%)

Nasdaq15,927.90+316.14(+2.03%)

Russell 20002,002.00+20.88(+1.05%)

Petróleo83.66+0.09(+0.11%)

Oro2,349.60+7.10(+0.30%)

Power REIT (PW)

S&P 500
5,099.96
+51.54(+1.02%)

Dow Jones
38,239.66
+153.86(+0.40%)

Nasdaq
15,927.90
+316.14(+2.03%)

Russell 2000
2,002.00
+20.88(+1.05%)

Petróleo
83.66
+0.09(+0.11%)

Oro
2,349.60
+7.10(+0.30%)