PG&E Corporation (PCG)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD

Añadir a la lista de favoritos

11,75-0,24 (-2,00%)

A partir del 10:54AM EST. Mercado abierto.

Mostrar:

Cotizaciones históricas

Frecuencia:

Diario

Divisa en USD

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
22 ene. 2021	11,96	11,96	11,71	11,75	11,75	2.362.691
21 ene. 2021	12,16	12,25	11,93	11,99	11,99	10.838.300
20 ene. 2021	12,05	12,25	11,94	12,24	12,24	14.695.800
19 ene. 2021	12,27	12,31	11,95	12,03	12,03	11.774.300
15 ene. 2021	11,91	12,43	11,90	12,24	12,24	19.751.300
14 ene. 2021	12,16	12,20	11,80	11,83	11,83	10.517.200
13 ene. 2021	12,20	12,21	12,05	12,10	12,10	8.362.000
12 ene. 2021	12,15	12,23	12,09	12,18	12,18	8.179.300
11 ene. 2021	12,13	12,21	11,99	12,21	12,21	16.973.100
08 ene. 2021	12,34	12,36	12,17	12,24	12,24	10.326.600
07 ene. 2021	12,35	12,43	12,21	12,31	12,31	13.179.500
06 ene. 2021	12,29	12,45	12,21	12,38	12,38	10.020.400
05 ene. 2021	12,32	12,39	12,21	12,38	12,38	9.191.200
04 ene. 2021	12,48	12,53	12,21	12,21	12,21	10.129.500
31 dic. 2020	12,26	12,51	12,23	12,46	12,46	8.342.100
30 dic. 2020	11,99	12,37	11,99	12,34	12,34	9.327.200
29 dic. 2020	12,32	12,42	11,90	11,96	11,96	12.177.700
28 dic. 2020	12,31	12,46	12,27	12,32	12,32	9.418.600
24 dic. 2020	12,50	12,56	12,34	12,39	12,39	4.561.000
23 dic. 2020	12,44	12,65	12,43	12,51	12,51	17.215.000
22 dic. 2020	12,22	12,44	12,11	12,44	12,44	19.204.900
21 dic. 2020	12,07	12,29	12,02	12,26	12,26	19.258.300
18 dic. 2020	12,20	12,37	12,08	12,27	12,27	32.731.200
17 dic. 2020	12,17	12,33	12,12	12,24	12,24	18.397.700
16 dic. 2020	12,33	12,38	11,96	12,06	12,06	16.446.200
15 dic. 2020	11,80	12,20	11,57	12,20	12,20	16.291.700
14 dic. 2020	11,93	12,09	11,79	11,85	11,85	10.367.800
11 dic. 2020	11,89	12,17	11,85	11,94	11,94	9.611.500
10 dic. 2020	12,47	12,50	11,92	12,02	12,02	18.942.400
09 dic. 2020	12,32	12,45	12,21	12,39	12,39	20.102.000
08 dic. 2020	12,45	12,52	12,28	12,32	12,32	11.738.800
07 dic. 2020	12,40	12,57	12,31	12,53	12,53	16.369.200
04 dic. 2020	12,66	12,68	12,26	12,49	12,49	13.533.400
03 dic. 2020	12,60	12,68	12,50	12,60	12,60	13.084.100
02 dic. 2020	12,62	12,69	12,40	12,53	12,53	11.593.200
01 dic. 2020	12,75	12,82	12,55	12,69	12,69	14.579.700
30 nov. 2020	12,73	12,87	12,53	12,70	12,70	48.998.800
27 nov. 2020	12,64	12,91	12,64	12,73	12,73	10.388.300
25 nov. 2020	12,77	12,80	12,42	12,64	12,64	20.485.500
24 nov. 2020	12,83	12,90	12,71	12,82	12,82	22.862.300
23 nov. 2020	12,77	12,88	12,64	12,70	12,70	15.419.600
20 nov. 2020	12,36	12,76	12,32	12,66	12,66	17.940.800
19 nov. 2020	12,63	12,74	12,20	12,29	12,29	24.446.800
18 nov. 2020	12,10	12,86	12,02	12,65	12,65	51.663.600
17 nov. 2020	11,75	11,92	11,65	11,72	11,72	25.361.800
16 nov. 2020	11,46	11,73	11,40	11,54	11,54	17.302.800
13 nov. 2020	11,18	11,42	10,96	11,40	11,40	22.659.900
12 nov. 2020	10,85	11,35	10,71	11,10	11,10	34.923.800
11 nov. 2020	10,49	10,87	10,42	10,71	10,71	16.852.000
10 nov. 2020	10,42	10,48	10,21	10,41	10,41	10.660.600
09 nov. 2020	10,23	10,54	10,23	10,42	10,42	17.776.100
06 nov. 2020	9,94	10,16	9,88	10,15	10,15	9.358.800
05 nov. 2020	10,25	10,25	9,82	9,83	9,83	7.386.600
04 nov. 2020	9,62	10,13	9,62	10,06	10,06	10.894.900
03 nov. 2020	9,69	9,83	9,55	9,67	9,67	10.010.500
02 nov. 2020	9,60	9,71	9,48	9,65	9,65	8.404.900
30 oct. 2020	9,71	9,82	9,47	9,56	9,56	10.338.200
29 oct. 2020	9,65	9,84	9,46	9,74	9,74	11.001.600
28 oct. 2020	9,80	9,97	9,70	9,70	9,70	12.064.500
27 oct. 2020	10,03	10,18	9,91	9,91	9,91	8.333.900
26 oct. 2020	10,18	10,33	10,00	10,03	10,03	17.385.400
23 oct. 2020	10,30	10,33	10,13	10,25	10,25	8.059.500
22 oct. 2020	10,50	10,55	10,11	10,23	10,23	23.397.500
21 oct. 2020	10,92	10,95	10,55	10,58	10,58	17.683.500
20 oct. 2020	10,90	11,07	10,74	10,92	10,92	16.124.800
19 oct. 2020	10,59	10,87	10,50	10,82	10,82	20.547.200
16 oct. 2020	10,51	10,59	10,42	10,53	10,53	11.998.700
15 oct. 2020	10,31	10,59	10,24	10,51	10,51	9.101.300
14 oct. 2020	10,30	10,44	10,21	10,37	10,37	8.399.400
13 oct. 2020	10,40	10,47	10,29	10,32	10,32	12.883.300
12 oct. 2020	10,13	10,56	10,11	10,45	10,45	24.111.400
09 oct. 2020	10,56	10,79	10,44	10,76	10,76	16.479.200
08 oct. 2020	10,31	10,61	10,28	10,57	10,57	18.065.300
07 oct. 2020	10,27	10,37	10,16	10,26	10,26	13.083.600
06 oct. 2020	9,95	10,44	9,91	10,15	10,15	40.086.500
05 oct. 2020	9,93	10,00	9,85	9,94	9,94	25.868.600
02 oct. 2020	9,69	10,05	9,62	9,90	9,90	26.849.600
01 oct. 2020	9,50	9,83	9,45	9,83	9,83	19.407.900
30 sept. 2020	9,45	9,63	9,35	9,39	9,39	18.488.600
29 sept. 2020	9,45	9,54	9,33	9,39	9,39	22.464.200
28 sept. 2020	9,96	9,99	9,20	9,45	9,45	48.154.900
25 sept. 2020	9,80	10,04	9,73	10,00	10,00	19.752.200
24 sept. 2020	9,56	9,80	9,31	9,79	9,79	14.727.100
23 sept. 2020	9,83	9,86	9,51	9,60	9,60	18.741.200
22 sept. 2020	9,57	9,90	9,56	9,85	9,85	21.907.300
21 sept. 2020	9,49	9,65	9,24	9,63	9,63	19.741.500
18 sept. 2020	9,76	9,83	9,44	9,71	9,71	109.816.700
17 sept. 2020	9,63	9,79	9,60	9,78	9,78	18.742.200
16 sept. 2020	9,83	9,91	9,72	9,79	9,79	28.646.800
15 sept. 2020	9,64	9,98	9,59	9,78	9,78	27.952.700
14 sept. 2020	9,10	9,68	9,10	9,64	9,64	32.861.900
11 sept. 2020	9,00	9,11	8,89	9,06	9,06	18.868.000
10 sept. 2020	9,06	9,17	8,96	9,00	9,00	19.265.000
09 sept. 2020	9,19	9,31	9,04	9,11	9,11	14.551.500
08 sept. 2020	9,14	9,25	8,98	9,22	9,22	18.594.000
04 sept. 2020	9,14	9,28	9,00	9,19	9,19	17.964.000
03 sept. 2020	9,21	9,38	9,13	9,16	9,16	16.843.200
02 sept. 2020	9,15	9,40	9,10	9,27	9,27	17.021.800
01 sept. 2020	9,18	9,32	9,01	9,12	9,12	16.922.400
31 ago. 2020	9,12	9,37	9,12	9,26	9,26	74.536.600
Precio de cierre ajustado por splits.*Precio de cierre ajustado por dividendos y splits.

Cargando más datos...

IBEX 358.014,90-107,20(-1,32%)

Euro Stoxx 503.596,88-21,47(-0,59%)

Dólar/Euro1,2167-0,0006(-0,05%)

PG&E Corporation (PCG)

IBEX 35
8.014,90
-107,20(-1,32%)

Euro Stoxx 50
3.596,88
-21,47(-0,59%)

Dólar/Euro
1,2167
-0,0006(-0,05%)