Mercados españoles cerrados

PG&E Corporation (PCG)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
9,93+0,06 (+0,56%)
A partir del 1:31PM EDT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 sept 20219,909,949,849,939,936.958.658
22 sept 20219,8810,029,849,879,8716.723.300
21 sept 20219,599,969,559,799,7930.412.300
20 sept 20219,679,779,459,589,5821.520.400
17 sept 20219,629,859,579,849,8425.947.700
16 sept 20219,819,859,519,699,6918.731.300
15 sept 20219,769,999,729,869,8626.397.200
14 sept 20219,809,889,609,809,8020.337.900
13 sept 20219,449,949,389,839,8323.319.600
10 sept 20219,399,439,239,319,319.678.300
09 sept 20219,309,439,259,369,3610.889.200
08 sept 20219,359,499,319,329,3210.093.200
07 sept 20219,199,529,189,429,4212.555.100
03 sept 20219,359,359,089,159,1513.825.300
02 sept 20219,189,329,129,289,2811.275.200
01 sept 20219,209,319,119,219,219.150.100
31 ago 20219,019,248,969,179,1714.936.600
30 ago 20219,159,219,009,019,019.307.500
27 ago 20219,159,288,989,129,1215.991.200
26 ago 20219,189,289,079,129,128.627.500
25 ago 20219,219,279,139,269,266.481.400
24 ago 20219,309,369,149,259,259.857.300
23 ago 20219,299,339,099,119,1112.742.000
20 ago 20218,899,368,849,289,2821.074.500
19 ago 20219,039,088,758,938,9317.385.200
18 ago 20219,199,328,969,129,129.568.300
17 ago 20219,099,168,989,139,1314.807.700
16 ago 20219,229,299,079,179,1710.397.600
13 ago 20219,299,309,079,129,126.857.700
12 ago 20219,459,619,019,249,2440.126.200
11 ago 20219,099,448,979,449,4440.035.900
10 ago 20218,669,278,629,209,2034.273.700
09 ago 20218,458,658,298,638,6320.093.700
06 ago 20218,388,568,248,538,5330.538.700
05 ago 20218,548,648,298,298,2924.133.800
04 ago 20218,848,938,488,678,6718.148.600
03 ago 20219,009,038,778,998,9916.714.500
02 ago 20218,849,148,778,958,9514.505.500
30 jul 20219,019,258,748,798,7937.831.700
29 jul 20219,189,328,969,089,0854.622.100
28 jul 20219,059,278,989,159,1522.210.000
27 jul 20218,769,028,618,998,9921.701.500
26 jul 20219,189,218,488,758,7541.531.300
23 jul 20219,399,439,119,229,2210.542.500
22 jul 20219,499,599,249,339,3323.484.200
21 jul 20219,539,739,399,499,4917.551.000
20 jul 20219,229,549,169,429,4217.799.300
19 jul 20219,679,759,159,219,2121.144.400
16 jul 20219,9710,049,799,799,797.488.400
15 jul 20219,8710,039,779,979,978.001.000
14 jul 202110,0210,089,829,929,929.010.200
13 jul 202110,1810,299,959,999,9914.915.500
12 jul 202110,3210,3310,1210,2110,218.150.500
09 jul 202110,1810,4010,1810,3710,377.222.000
08 jul 202110,2710,4010,1010,1610,165.514.100
07 jul 202110,5310,5310,3210,3610,366.475.700
06 jul 202110,4010,5210,3110,5010,5010.395.200
02 jul 202110,3710,4610,3110,4210,429.510.700
01 jul 202110,1810,3710,0810,3410,3410.405.500
30 jun 202110,1410,2310,1010,1710,1712.357.400
29 jun 202110,3210,3710,0710,1010,1016.629.200
28 jun 202110,2110,3510,0010,3510,3511.008.400
25 jun 202110,0010,219,9910,1710,1716.448.300
24 jun 202110,1110,169,9910,0010,0013.746.600
23 jun 202110,0910,1310,0210,0510,056.722.400
22 jun 202110,2910,2910,0910,1110,117.863.400
21 jun 202110,1610,279,9710,2610,2616.489.700
18 jun 202110,2410,2810,1210,2010,2015.783.200
17 jun 202110,2010,2710,1110,2310,238.037.100
16 jun 202110,5410,5810,2010,2310,238.992.200
15 jun 202110,6210,6810,4610,5310,5310.234.400
14 jun 202110,5410,7310,4910,6510,658.493.300
11 jun 202110,4910,5110,3810,5010,506.545.200
10 jun 202110,3210,5510,3010,4910,499.676.700
09 jun 202110,2510,3610,1910,2810,289.174.500
08 jun 202110,3010,3510,2210,2310,237.724.700
07 jun 202110,3810,4610,2510,3010,3015.342.400
04 jun 202110,4510,4610,3310,3810,3813.684.000
03 jun 202110,2110,4610,1410,4310,4312.293.500
02 jun 202110,1810,2710,1210,2310,2311.951.800
01 jun 202110,1610,219,9410,1510,1511.621.100
28 may 20219,9510,199,9410,1410,1416.345.800
27 may 202110,0810,089,909,929,9216.342.700
26 may 202110,0710,209,9410,0310,0326.309.300
25 may 202110,5310,5710,0310,0610,0618.107.000
24 may 202110,3010,6110,3010,5810,5811.250.000
21 may 202110,4110,4510,2410,2810,2811.653.100
20 may 202110,5210,6510,3310,4010,4014.202.600
19 may 202110,6410,6710,3310,5310,5313.826.300
18 may 202110,8510,8910,5310,7710,7715.950.500
17 may 202110,7810,9310,7410,8510,8510.756.200
14 may 202110,6710,9410,6510,8110,8113.753.800
13 may 202110,5510,6810,4710,6310,6314.197.700
12 may 202110,8910,8910,4710,4710,4710.247.900
11 may 202110,7910,9210,6810,8910,898.888.500
10 may 202110,9611,0910,8610,8810,8811.039.400
07 may 202110,9311,1410,8310,9410,9414.316.700
06 may 202111,0211,0710,7910,9410,949.851.500
05 may 202111,3411,3410,9710,9810,9813.178.000
04 may 202111,5011,5011,0711,3211,3218.482.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...