PCG - PG&E Corporation
NYSE - NYSE Precio demorado. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 nov. 2019 | 6,77 | 7,15 | 6,65 | 7,15 | 7,15 | 11.602.800 |
| 19 nov. 2019 | 7,07 | 7,09 | 6,75 | 6,84 | 6,84 | 11.655.900 |
| 18 nov. 2019 | 7,70 | 7,96 | 6,97 | 7,09 | 7,09 | 24.970.700 |
| 15 nov. 2019 | 6,76 | 7,49 | 6,75 | 7,42 | 7,42 | 18.466.900 |
| 14 nov. 2019 | 7,04 | 7,04 | 6,38 | 6,70 | 6,70 | 12.947.500 |
| 13 nov. 2019 | 7,30 | 7,57 | 6,71 | 6,92 | 6,92 | 18.104.900 |
| 12 nov. 2019 | 6,31 | 7,48 | 6,31 | 7,06 | 7,06 | 28.131.200 |
| 11 nov. 2019 | 6,49 | 6,50 | 5,96 | 6,26 | 6,26 | 11.563.700 |
| 08 nov. 2019 | 6,28 | 6,58 | 6,08 | 6,48 | 6,48 | 15.331.700 |
| 07 nov. 2019 | 6,49 | 6,89 | 5,83 | 6,02 | 6,02 | 25.419.000 |
| 06 nov. 2019 | 7,65 | 7,70 | 6,49 | 6,92 | 6,92 | 24.278.500 |
| 05 nov. 2019 | 7,75 | 8,20 | 7,52 | 8,00 | 8,00 | 37.076.800 |
| 04 nov. 2019 | 6,65 | 7,83 | 6,60 | 7,27 | 7,27 | 46.564.100 |
| 01 nov. 2019 | 6,42 | 6,75 | 6,24 | 6,43 | 6,43 | 25.562.100 |
| 31 oct. 2019 | 5,97 | 6,18 | 5,76 | 6,17 | 6,17 | 18.751.800 |
| 30 oct. 2019 | 5,91 | 6,35 | 5,41 | 6,14 | 6,14 | 56.266.100 |
| 29 oct. 2019 | 4,14 | 5,04 | 4,00 | 5,03 | 5,03 | 61.729.800 |
| 28 oct. 2019 | 3,80 | 4,72 | 3,55 | 3,80 | 3,80 | 90.983.600 |
| 25 oct. 2019 | 6,01 | 6,16 | 4,96 | 5,00 | 5,00 | 69.486.300 |
| 24 oct. 2019 | 7,88 | 7,90 | 7,05 | 7,20 | 7,20 | 25.873.700 |
| 23 oct. 2019 | 8,14 | 8,25 | 7,97 | 8,20 | 8,20 | 7.156.100 |
| 22 oct. 2019 | 8,10 | 8,16 | 7,93 | 8,10 | 8,10 | 5.289.500 |
| 21 oct. 2019 | 7,76 | 8,11 | 7,65 | 8,04 | 8,04 | 6.251.100 |
| 18 oct. 2019 | 7,91 | 8,06 | 7,65 | 7,76 | 7,76 | 14.025.300 |
| 17 oct. 2019 | 7,93 | 8,38 | 7,81 | 7,83 | 7,83 | 7.887.200 |
| 16 oct. 2019 | 7,77 | 7,98 | 7,65 | 7,88 | 7,88 | 5.295.900 |
| 15 oct. 2019 | 7,60 | 7,93 | 7,56 | 7,71 | 7,71 | 6.959.000 |
| 14 oct. 2019 | 8,11 | 8,11 | 7,40 | 7,67 | 7,67 | 12.715.800 |
| 11 oct. 2019 | 8,07 | 8,80 | 7,80 | 8,02 | 8,02 | 39.516.000 |
| 10 oct. 2019 | 7,78 | 8,43 | 7,51 | 7,79 | 7,79 | 44.576.400 |
| 09 oct. 2019 | 10,90 | 11,21 | 10,67 | 10,98 | 10,98 | 3.170.400 |
| 08 oct. 2019 | 11,41 | 11,58 | 10,83 | 10,90 | 10,90 | 10.709.000 |
| 07 oct. 2019 | 11,00 | 12,29 | 10,91 | 11,50 | 11,50 | 15.769.700 |
| 04 oct. 2019 | 9,69 | 10,97 | 9,63 | 10,87 | 10,87 | 16.320.300 |
| 03 oct. 2019 | 9,09 | 9,57 | 9,01 | 9,55 | 9,55 | 9.749.200 |
| 02 oct. 2019 | 9,75 | 9,75 | 8,92 | 8,96 | 8,96 | 14.649.000 |
| 01 oct. 2019 | 9,86 | 10,09 | 9,60 | 9,90 | 9,90 | 8.682.300 |
| 30 sept. 2019 | 10,09 | 10,15 | 9,59 | 10,00 | 10,00 | 9.336.100 |
| 27 sept. 2019 | 10,60 | 10,62 | 10,00 | 10,12 | 10,12 | 9.651.800 |
| 26 sept. 2019 | 10,85 | 11,32 | 10,62 | 10,70 | 10,70 | 10.148.700 |
| 25 sept. 2019 | 10,95 | 11,10 | 10,63 | 10,77 | 10,77 | 9.917.900 |
| 24 sept. 2019 | 11,65 | 12,41 | 10,52 | 10,93 | 10,93 | 30.069.700 |
| 23 sept. 2019 | 11,60 | 11,97 | 11,14 | 11,54 | 11,54 | 10.045.100 |
| 20 sept. 2019 | 11,00 | 11,67 | 10,96 | 11,61 | 11,61 | 17.629.100 |
| 19 sept. 2019 | 11,84 | 12,42 | 11,57 | 12,20 | 12,20 | 9.423.700 |
| 18 sept. 2019 | 11,18 | 12,15 | 11,01 | 11,75 | 11,75 | 9.438.600 |
| 17 sept. 2019 | 10,95 | 11,21 | 10,61 | 11,16 | 11,16 | 6.573.800 |
| 16 sept. 2019 | 11,27 | 11,39 | 10,67 | 11,01 | 11,01 | 5.830.200 |
| 13 sept. 2019 | 11,01 | 11,21 | 10,31 | 11,18 | 11,18 | 18.977.200 |
| 12 sept. 2019 | 10,84 | 10,88 | 10,10 | 10,10 | 10,10 | 6.850.300 |
| 11 sept. 2019 | 10,90 | 11,20 | 10,57 | 10,68 | 10,68 | 6.631.400 |
| 10 sept. 2019 | 11,23 | 11,49 | 10,57 | 10,90 | 10,90 | 9.931.200 |
| 09 sept. 2019 | 9,98 | 11,29 | 9,98 | 11,19 | 11,19 | 12.042.500 |
| 06 sept. 2019 | 10,51 | 10,58 | 9,98 | 10,19 | 10,19 | 6.305.500 |
| 05 sept. 2019 | 10,70 | 10,93 | 10,54 | 10,56 | 10,56 | 5.397.200 |
| 04 sept. 2019 | 10,70 | 10,74 | 10,39 | 10,69 | 10,69 | 4.176.800 |
| 03 sept. 2019 | 10,37 | 10,83 | 10,26 | 10,57 | 10,57 | 6.418.700 |
| 30 ago. 2019 | 10,54 | 10,73 | 10,39 | 10,45 | 10,45 | 5.226.400 |
| 29 ago. 2019 | 10,92 | 11,06 | 10,38 | 10,43 | 10,43 | 9.033.700 |
| 28 ago. 2019 | 11,23 | 11,31 | 10,81 | 10,82 | 10,82 | 4.385.000 |
| 27 ago. 2019 | 11,75 | 11,91 | 11,20 | 11,22 | 11,22 | 4.596.500 |
| 26 ago. 2019 | 11,20 | 11,93 | 11,10 | 11,80 | 11,80 | 5.312.000 |
| 23 ago. 2019 | 11,51 | 11,73 | 10,96 | 11,04 | 11,04 | 7.666.000 |
| 22 ago. 2019 | 12,30 | 12,59 | 11,65 | 11,68 | 11,68 | 7.325.200 |
| 21 ago. 2019 | 11,74 | 12,85 | 11,41 | 12,25 | 12,25 | 12.413.000 |
| 20 ago. 2019 | 10,79 | 11,94 | 9,42 | 11,66 | 11,66 | 20.851.100 |
| 19 ago. 2019 | 10,45 | 11,56 | 10,05 | 10,67 | 10,67 | 47.553.300 |
| 16 ago. 2019 | 14,41 | 15,07 | 14,27 | 14,28 | 14,28 | 5.123.500 |
| 15 ago. 2019 | 16,13 | 16,19 | 14,00 | 14,39 | 14,39 | 12.635.100 |
| 14 ago. 2019 | 16,89 | 17,00 | 15,75 | 15,93 | 15,93 | 5.340.300 |
| 13 ago. 2019 | 16,63 | 17,48 | 16,46 | 16,95 | 16,95 | 6.662.200 |
| 12 ago. 2019 | 18,00 | 18,05 | 16,73 | 16,75 | 16,75 | 11.634.100 |
| 09 ago. 2019 | 18,60 | 18,77 | 17,95 | 18,12 | 18,12 | 5.856.100 |
| 08 ago. 2019 | 18,12 | 19,18 | 17,30 | 18,51 | 18,51 | 9.807.400 |
| 07 ago. 2019 | 18,12 | 18,25 | 17,79 | 18,16 | 18,16 | 4.913.800 |
| 06 ago. 2019 | 18,14 | 18,41 | 17,95 | 18,23 | 18,23 | 3.839.000 |
| 05 ago. 2019 | 18,10 | 18,60 | 17,74 | 17,95 | 17,95 | 3.377.300 |
| 02 ago. 2019 | 18,20 | 18,79 | 18,02 | 18,60 | 18,60 | 3.289.000 |
| 01 ago. 2019 | 18,02 | 18,56 | 17,95 | 18,05 | 18,05 | 2.634.900 |
| 31 jul. 2019 | 18,05 | 18,47 | 17,89 | 18,13 | 18,13 | 2.690.100 |
| 30 jul. 2019 | 18,13 | 19,03 | 17,86 | 18,00 | 18,00 | 3.986.900 |
| 29 jul. 2019 | 18,70 | 18,72 | 17,90 | 18,28 | 18,28 | 2.574.500 |
| 26 jul. 2019 | 18,28 | 18,72 | 18,14 | 18,70 | 18,70 | 3.936.700 |
| 25 jul. 2019 | 19,29 | 19,44 | 18,02 | 18,35 | 18,35 | 3.831.300 |
| 24 jul. 2019 | 18,82 | 20,16 | 18,35 | 18,89 | 18,89 | 7.670.500 |
| 23 jul. 2019 | 17,64 | 18,96 | 17,59 | 18,89 | 18,89 | 8.663.200 |
| 22 jul. 2019 | 17,79 | 17,85 | 17,22 | 17,65 | 17,65 | 3.766.200 |
| 19 jul. 2019 | 18,24 | 18,28 | 17,65 | 17,79 | 17,79 | 4.229.200 |
| 18 jul. 2019 | 17,80 | 18,54 | 16,86 | 18,46 | 18,46 | 7.541.500 |
| 17 jul. 2019 | 17,92 | 18,90 | 17,92 | 18,45 | 18,45 | 4.626.700 |
| 16 jul. 2019 | 17,91 | 18,37 | 17,73 | 18,13 | 18,13 | 8.245.900 |
| 15 jul. 2019 | 19,22 | 19,22 | 17,33 | 17,74 | 17,74 | 18.190.700 |
| 12 jul. 2019 | 20,13 | 20,31 | 19,30 | 19,40 | 19,40 | 8.907.300 |
| 11 jul. 2019 | 21,40 | 21,73 | 19,92 | 20,45 | 20,45 | 8.982.100 |
| 10 jul. 2019 | 22,15 | 22,32 | 21,03 | 21,40 | 21,40 | 5.758.600 |
| 09 jul. 2019 | 21,69 | 23,09 | 21,61 | 21,89 | 21,89 | 8.019.600 |
| 08 jul. 2019 | 21,45 | 21,84 | 20,92 | 21,73 | 21,73 | 8.090.700 |
| 05 jul. 2019 | 22,22 | 22,26 | 21,57 | 21,79 | 21,79 | 3.494.200 |
| 03 jul. 2019 | 22,47 | 23,10 | 22,03 | 22,37 | 22,37 | 3.217.300 |
| 02 jul. 2019 | 23,36 | 23,49 | 22,13 | 22,40 | 22,40 | 4.796.500 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...