Mercados españoles cerrados

PG&E Corporation (PCG)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
17,03-0,04 (-0,23%)
Al cierre: 04:00PM EDT
17,02 -0,01 (-0,06%)
Después del cierre: 05:50PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202417,0917,2016,9617,0317,0313.342.000
25 abr 202416,9817,1716,5017,0717,0716.435.700
24 abr 202416,8117,1016,7017,0017,009.906.400
23 abr 202416,9517,0916,9216,9616,969.631.100
22 abr 202416,8616,9816,7016,9516,958.758.700
19 abr 202416,5816,8716,5516,8516,8510.302.500
18 abr 202416,5316,6016,4216,5416,549.494.000
17 abr 202416,2116,5216,1816,4416,4411.312.400
16 abr 202416,2216,2615,9616,0316,0311.173.000
15 abr 202416,7316,7716,2116,2916,2913.267.800
12 abr 202416,5216,6416,3516,6016,6020.246.100
11 abr 202416,8216,8216,4516,4716,478.322.800
10 abr 202416,7316,8416,5716,7216,7210.386.000
09 abr 202416,8917,0116,8216,9916,9911.010.700
08 abr 202416,8016,8516,6616,8116,8110.752.200
05 abr 202416,4816,8316,3716,8116,8114.376.500
04 abr 202416,8316,8616,5116,5716,5710.156.900
03 abr 202416,7316,8216,6716,7116,718.174.400
02 abr 202416,5216,7216,4816,6916,6912.978.900
01 abr 202416,7116,7216,4816,5616,5616.590.400
28 mar 202416,7816,8816,7216,7616,7617.031.500
27 mar 202416,3716,7516,3216,7416,7419.337.700
27 mar 20240.01 Dividendo
26 mar 202416,4216,5216,2816,2816,2712.793.700
25 mar 202416,4816,5316,3616,4116,4014.520.100
22 mar 202416,5316,5516,3816,4116,4013.482.000
21 mar 202416,2016,5116,2016,4316,4214.144.100
20 mar 202416,2116,2916,0316,2016,1914.597.300
19 mar 202416,1516,2916,0716,2516,2418.760.700
18 mar 202416,2016,2116,0016,0616,0513.586.300
15 mar 202416,0616,3216,0616,2516,2423.905.500
14 mar 202416,3416,4116,0216,1716,1611.210.100
13 mar 202416,4516,5516,3716,4016,3912.137.200
12 mar 202416,4016,4616,2816,3216,3112.882.500
11 mar 202416,5016,6016,3916,4516,4413.610.700
08 mar 202416,5916,6516,5316,5616,5515.896.300
07 mar 202416,6516,7016,4516,5916,5814.097.500
06 mar 202416,6016,6516,4216,4916,4819.370.200
05 mar 202416,8816,9116,3516,4316,4214.043.700
04 mar 202416,5516,8616,5016,8416,8311.069.900
01 mar 202416,6516,6516,3516,6016,5910.433.700
29 feb 202416,7316,7516,5116,6916,6815.741.000
28 feb 202416,5416,7316,4916,5916,5813.081.900
27 feb 202416,4716,6716,3816,5916,5813.689.800
26 feb 202416,9216,9516,3416,3716,3624.016.400
23 feb 202416,7417,1616,7017,0317,0222.922.000
22 feb 202416,5816,9316,2516,6516,6421.604.000
21 feb 202416,7416,8416,6516,7816,7717.320.500
20 feb 202416,4316,6916,4016,6316,6216.078.900
16 feb 202416,4016,5416,2616,4316,4217.993.400
15 feb 202416,3816,5416,3516,5316,5213.384.300
14 feb 202416,3216,4016,1816,3516,3414.272.200
13 feb 202416,3916,4515,9416,2916,2818.850.900
12 feb 202416,3016,5016,2216,4516,4419.179.700
09 feb 202416,1816,3916,1816,2516,2419.223.000
08 feb 202416,3016,4016,1216,2416,2322.971.900
07 feb 202416,3416,4716,2516,4116,4039.379.000
06 feb 202416,3016,3316,1516,2416,2332.417.600
05 feb 202416,4916,5416,3316,3716,3617.360.500
02 feb 202416,9717,0116,4816,6516,6426.253.900
01 feb 202416,8117,1216,7617,1217,1113.828.500
31 ene 202417,1017,1516,8316,8716,8619.697.500
30 ene 202416,9717,0916,9116,9716,9612.666.500
29 ene 202416,9617,1116,8317,0317,0211.356.500
26 ene 202416,7217,0516,7216,9916,9815.735.400
25 ene 202416,8016,8616,5616,7616,7511.028.700
24 ene 202416,6716,7016,4316,5316,5218.232.700
23 ene 202416,6616,6816,4016,5216,5118.069.200
22 ene 202416,8816,9416,5716,6616,6515.653.900
19 ene 202416,9116,9516,7016,9016,8914.636.900
18 ene 202416,9117,0816,7516,8816,8717.620.200
17 ene 202416,9517,1416,8416,9616,9517.462.500
16 ene 202417,3917,4617,1017,1117,1015.636.700
12 ene 202417,7017,7417,4517,5117,5014.394.000
11 ene 202418,1118,1717,5617,5717,5616.454.900
10 ene 202418,1118,2017,9518,1618,1515.589.500
09 ene 202417,9018,1017,8318,0618,0510.140.100
08 ene 202417,8318,1117,7718,0518,0412.434.000
05 ene 202417,8117,9117,6417,8917,8815.919.600
04 ene 202418,0018,1717,6917,7117,7023.996.000
03 ene 202418,0118,1317,8517,9717,9620.148.100
02 ene 202417,8818,1417,8318,0518,0414.115.600
29 dic 202318,0618,0817,9418,0318,029.809.000
28 dic 202317,9318,1017,8618,0718,069.360.100
28 dic 20230.01 Dividendo
27 dic 202317,8417,9417,7817,9317,916.494.800
26 dic 202317,6518,0017,6217,8717,8510.435.600
22 dic 202317,5117,6417,4717,6217,6014.209.000
21 dic 202317,3617,5117,3017,4617,4413.637.300
20 dic 202317,6217,6817,3317,3617,3420.987.600
19 dic 202317,4217,6617,3717,6217,6019.439.200
18 dic 202317,5717,7217,2017,3217,3030.824.200
15 dic 202317,7717,9317,5617,7617,7472.427.700
14 dic 202318,3018,3217,7217,9017,8854.678.400
13 dic 202317,7918,2417,6518,1518,1317.116.600
12 dic 202317,7117,7617,5317,7317,7113.665.800
11 dic 202317,5117,7317,4817,6317,6112.716.500
08 dic 202317,3717,6317,2117,6117,5913.305.800
07 dic 202317,2417,3817,1717,3717,3511.930.400
06 dic 202317,1517,2617,0717,2417,228.397.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...