Mercados españoles cerrados en 7 hrs 48 min

Pinnacle West Capital Corporation (0KIT.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
75,26-0,40 (-0,54%)
A partir del 06:15PM BST. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 20240,000,000,0075,2675,26-
24 jun 202474,7675,9074,3875,6775,67181
21 jun 202475,9375,9775,0375,0375,03737
20 jun 202475,0475,5774,6874,8174,813
19 jun 2024------
18 jun 202475,3575,5275,1375,3575,35435
17 jun 202476,4676,4676,4676,4676,4662
14 jun 202476,5476,5476,2076,2276,226
13 jun 202477,2077,2276,2776,6876,68581
12 jun 202477,7477,7476,1776,5276,5240
11 jun 202475,4476,3475,3176,3476,3430
10 jun 202476,2676,2675,5176,0376,03428
07 jun 202475,8376,5175,1675,9775,97101
06 jun 202477,5177,5176,5677,0177,014
05 jun 202478,1478,1477,1677,2577,251
04 jun 202476,9278,2976,4278,2978,2923.840
03 jun 202477,8578,1676,7276,7276,72465
31 may 202477,3278,7077,3278,4078,40186
30 may 202476,0476,3875,9676,1076,10114
29 may 202475,8276,1975,4375,8175,81102
28 may 202476,9377,1976,4376,8276,82347
24 may 202476,6176,9576,2776,5976,5914
23 may 202477,0777,3876,4376,8076,80237
22 may 202478,1578,6277,8577,8977,8969
21 may 202478,3378,6977,8578,2678,26107
20 may 202478,3078,7077,9977,9977,997
17 may 202477,5278,2177,4578,1878,1875
16 may 202477,3878,1177,3578,0478,04111
15 may 202477,6877,9277,4677,8177,811888
14 may 202476,9877,3776,9076,9076,905
13 may 202477,2477,6476,6976,7576,751056
10 may 202477,3677,8576,9977,3177,315
09 may 202476,4377,2976,4377,2977,2920
08 may 202476,0076,5876,0076,5076,503
07 may 202476,5576,6476,0576,2076,206
03 may 202476,5376,5375,3875,3875,3812
02 may 202476,0476,1675,3176,1676,166
01 may 202473,2974,9373,2974,9374,93123
30 abr 202474,4074,4072,9673,6273,624
30 abr 20240.88 Dividendo
29 abr 202474,2575,0173,9175,0174,136
26 abr 202474,3074,4773,9273,9273,05106
25 abr 202474,3474,5673,9874,5673,694
24 abr 202473,9874,5673,3674,5273,655
23 abr 202474,8475,2874,4574,7573,8750
22 abr 202474,4474,8274,1374,8273,9577
19 abr 202473,3974,3273,1874,3073,4333
18 abr 202472,3072,4872,3072,4671,613
17 abr 202471,8572,0071,3671,5070,6610
16 abr 202472,0572,0571,1471,6870,8413
15 abr 202472,7572,7972,1672,1671,3112
12 abr 202472,6972,7872,0772,0771,2283
11 abr 202472,2272,8471,5971,5970,7512
10 abr 202473,7673,7672,1172,1171,268
09 abr 202474,4674,4773,9374,4773,605
08 abr 202472,9974,0272,5474,0273,15485
05 abr 202473,0873,0872,3872,4471,59151
04 abr 202473,1173,7073,0973,0972,23247
03 abr 2024------
02 abr 202474,4174,4574,3474,3473,47478
28 mar 202474,3674,5173,9374,4973,62358
27 mar 202472,3673,6872,1973,5772,71110
26 mar 202472,6972,6972,3872,6471,7962
25 mar 202473,0773,5372,7372,8071,9526
22 mar 202473,5873,5872,7372,9372,07196
21 mar 202472,7173,3672,6373,0572,19940
20 mar 202472,6773,1472,1472,7371,88580
19 mar 202472,4972,5271,7872,4471,593
18 mar 202471,9772,6171,6672,6171,764638
15 mar 202470,6970,6970,4570,6969,8687
14 mar 202470,9671,4370,3670,3669,531
13 mar 202471,5271,8571,5271,8070,96306
12 mar 202472,3472,3470,6370,6369,80109
11 mar 202472,5172,5171,4271,7170,8742
08 mar 202471,6471,6671,1671,6670,82142
07 mar 202470,6871,2270,2371,0870,25434
06 mar 202469,1570,0468,6270,0469,2255
05 mar 202469,3669,8268,0968,0967,2919
04 mar 202467,7668,7067,6468,6067,7949
01 mar 202467,7268,2867,6168,0567,2550.139
29 feb 202467,7569,4867,7568,2167,41100.297
28 feb 202468,9069,2566,8566,8566,0730
27 feb 202469,8669,9468,7769,1168,3085
26 feb 202469,3069,8368,8769,0068,19301
23 feb 202470,4770,8070,3870,5069,6774
22 feb 202469,3770,3169,2270,3169,49178
21 feb 202469,4070,0168,9369,8569,03208
20 feb 202468,0269,2768,0169,0568,2425
19 feb 2024------
16 feb 202467,3968,1067,2867,9367,13644
15 feb 202467,4067,6667,2367,4666,6712
14 feb 202467,3867,4466,9166,9166,1391
13 feb 202467,2267,9466,7967,0466,252962
12 feb 202466,9267,8266,9267,8267,02945
09 feb 202465,2866,8765,2866,8366,05679
08 feb 202466,7366,8065,4065,5464,7783
07 feb 202468,1468,6667,8467,8467,0440
06 feb 202467,3568,1867,3568,1867,3845
05 feb 202467,9968,0867,3667,8367,03637
02 feb 202469,4470,0168,4168,5267,71254
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...