Mercados españoles abiertos en 2 hrs 54 min
S&P 500
3.349,16+21,39(+0,64%)Nasdaq
11.108,07+109,67(+1,00%)NIKKEI 225
22.229,50-188,65(-0,84%)
PG&E Corporation (PCG)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
9,10+0,22 (+2,48%)
Al cierre: 4:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 ago. 2020 | 8,98 | 9,12 | 8,86 | 9,10 | 9,10 | 13.209.000 |
| 05 ago. 2020 | 9,08 | 9,12 | 8,86 | 8,88 | 8,88 | 27.858.000 |
| 04 ago. 2020 | 9,12 | 9,25 | 9,01 | 9,04 | 9,04 | 19.628.300 |
| 03 ago. 2020 | 9,30 | 9,32 | 9,04 | 9,10 | 9,10 | 16.210.600 |
| 31 jul. 2020 | 9,14 | 9,43 | 9,04 | 9,35 | 9,35 | 28.842.900 |
| 30 jul. 2020 | 9,14 | 9,53 | 9,04 | 9,28 | 9,28 | 22.772.000 |
| 29 jul. 2020 | 9,00 | 9,22 | 8,81 | 9,20 | 9,20 | 24.426.900 |
| 28 jul. 2020 | 9,05 | 9,25 | 8,94 | 8,94 | 8,94 | 18.525.600 |
| 27 jul. 2020 | 9,49 | 9,58 | 9,05 | 9,05 | 9,05 | 29.504.200 |
| 24 jul. 2020 | 9,47 | 9,54 | 9,36 | 9,36 | 9,36 | 22.411.500 |
| 23 jul. 2020 | 9,46 | 9,59 | 9,38 | 9,47 | 9,47 | 20.477.000 |
| 22 jul. 2020 | 9,45 | 9,57 | 9,36 | 9,50 | 9,50 | 21.920.200 |
| 21 jul. 2020 | 9,30 | 9,56 | 9,25 | 9,49 | 9,49 | 28.010.600 |
| 20 jul. 2020 | 9,11 | 9,43 | 9,07 | 9,33 | 9,33 | 17.643.400 |
| 17 jul. 2020 | 8,92 | 9,28 | 8,88 | 9,22 | 9,22 | 19.234.100 |
| 16 jul. 2020 | 9,19 | 9,19 | 8,93 | 9,02 | 9,02 | 17.867.200 |
| 15 jul. 2020 | 9,42 | 9,50 | 9,17 | 9,20 | 9,20 | 19.555.600 |
| 14 jul. 2020 | 8,97 | 9,36 | 8,90 | 9,36 | 9,36 | 16.119.500 |
| 13 jul. 2020 | 9,05 | 9,26 | 9,00 | 9,06 | 9,06 | 25.794.300 |
| 10 jul. 2020 | 8,50 | 9,13 | 8,50 | 9,09 | 9,09 | 27.365.700 |
| 09 jul. 2020 | 8,72 | 8,78 | 8,35 | 8,59 | 8,59 | 40.544.900 |
| 08 jul. 2020 | 8,99 | 9,03 | 8,60 | 8,78 | 8,78 | 32.268.900 |
| 07 jul. 2020 | 9,07 | 9,18 | 8,86 | 8,96 | 8,96 | 29.390.600 |
| 06 jul. 2020 | 9,63 | 9,66 | 8,93 | 9,15 | 9,15 | 35.122.200 |
| 02 jul. 2020 | 9,21 | 9,65 | 9,05 | 9,45 | 9,45 | 67.873.500 |
| 01 jul. 2020 | 8,94 | 9,09 | 8,85 | 9,03 | 9,03 | 67.167.900 |
| 30 jun. 2020 | 9,03 | 9,17 | 8,65 | 8,87 | 8,87 | 55.881.400 |
| 29 jun. 2020 | 9,11 | 9,29 | 8,90 | 9,06 | 9,06 | 38.402.000 |
| 26 jun. 2020 | 9,73 | 10,07 | 9,01 | 9,13 | 9,13 | 164.312.500 |
| 25 jun. 2020 | 9,72 | 9,99 | 9,29 | 9,73 | 9,73 | 38.937.200 |
| 24 jun. 2020 | 9,83 | 10,00 | 9,60 | 9,80 | 9,80 | 27.727.300 |
| 23 jun. 2020 | 10,04 | 10,14 | 9,48 | 9,91 | 9,91 | 17.691.000 |
| 22 jun. 2020 | 10,40 | 10,70 | 9,94 | 9,97 | 9,97 | 12.541.700 |
| 19 jun. 2020 | 10,89 | 10,94 | 10,07 | 10,22 | 10,22 | 20.299.500 |
| 18 jun. 2020 | 10,89 | 11,02 | 10,76 | 10,80 | 10,80 | 5.921.600 |
| 17 jun. 2020 | 11,10 | 11,16 | 10,89 | 11,05 | 11,05 | 10.168.800 |
| 16 jun. 2020 | 11,23 | 11,27 | 10,78 | 10,95 | 10,95 | 14.839.900 |
| 15 jun. 2020 | 10,78 | 11,02 | 10,63 | 10,98 | 10,98 | 8.984.900 |
| 12 jun. 2020 | 11,26 | 11,42 | 10,65 | 11,02 | 11,02 | 19.431.000 |
| 11 jun. 2020 | 11,54 | 11,81 | 10,88 | 11,00 | 11,00 | 26.890.000 |
| 10 jun. 2020 | 11,85 | 12,13 | 11,43 | 12,04 | 12,04 | 12.711.100 |
| 09 jun. 2020 | 12,66 | 12,66 | 11,63 | 11,81 | 11,81 | 12.466.900 |
| 08 jun. 2020 | 13,02 | 13,08 | 12,15 | 12,57 | 12,57 | 19.534.200 |
| 05 jun. 2020 | 12,16 | 13,34 | 12,04 | 12,52 | 12,52 | 18.177.100 |
| 04 jun. 2020 | 11,85 | 12,05 | 11,61 | 11,87 | 11,87 | 9.058.500 |
| 03 jun. 2020 | 11,80 | 12,13 | 11,78 | 11,83 | 11,83 | 5.755.400 |
| 02 jun. 2020 | 11,87 | 12,00 | 11,64 | 11,84 | 11,84 | 5.010.900 |
| 01 jun. 2020 | 11,52 | 11,96 | 11,51 | 11,87 | 11,87 | 5.676.600 |
| 29 may. 2020 | 12,11 | 12,18 | 11,44 | 11,86 | 11,86 | 13.541.000 |
| 28 may. 2020 | 11,13 | 11,77 | 10,86 | 11,68 | 11,68 | 12.059.100 |
| 27 may. 2020 | 11,18 | 11,30 | 10,68 | 10,93 | 10,93 | 13.908.600 |
| 26 may. 2020 | 12,02 | 12,06 | 10,74 | 11,08 | 11,08 | 28.100.800 |
| 22 may. 2020 | 11,83 | 12,00 | 11,46 | 11,70 | 11,70 | 12.337.800 |
| 21 may. 2020 | 12,02 | 12,20 | 11,81 | 11,83 | 11,83 | 7.865.000 |
| 20 may. 2020 | 12,18 | 12,38 | 11,98 | 12,00 | 12,00 | 8.400.600 |
| 19 may. 2020 | 12,14 | 12,68 | 11,63 | 11,86 | 11,86 | 9.749.000 |
| 18 may. 2020 | 12,00 | 12,32 | 11,91 | 12,27 | 12,27 | 8.964.400 |
| 15 may. 2020 | 11,14 | 11,35 | 10,90 | 11,33 | 11,33 | 11.449.700 |
| 14 may. 2020 | 10,90 | 11,14 | 10,48 | 11,10 | 11,10 | 7.109.900 |
| 13 may. 2020 | 11,03 | 11,14 | 10,75 | 11,11 | 11,11 | 7.183.700 |
| 12 may. 2020 | 11,32 | 11,45 | 11,04 | 11,19 | 11,19 | 6.999.600 |
| 11 may. 2020 | 11,50 | 11,52 | 10,99 | 11,30 | 11,30 | 5.544.900 |
| 08 may. 2020 | 11,27 | 11,63 | 11,10 | 11,59 | 11,59 | 5.692.900 |
| 07 may. 2020 | 11,56 | 11,73 | 11,02 | 11,14 | 11,14 | 6.536.400 |
| 06 may. 2020 | 11,94 | 12,12 | 11,34 | 11,49 | 11,49 | 7.754.700 |
| 05 may. 2020 | 11,58 | 11,93 | 11,36 | 11,81 | 11,81 | 11.192.700 |
| 04 may. 2020 | 10,61 | 11,18 | 10,28 | 11,00 | 11,00 | 10.338.600 |
| 01 may. 2020 | 10,35 | 10,63 | 9,94 | 10,14 | 10,14 | 7.936.100 |
| 30 abr. 2020 | 10,40 | 10,71 | 10,31 | 10,64 | 10,64 | 5.881.700 |
| 29 abr. 2020 | 11,18 | 11,25 | 10,50 | 10,51 | 10,51 | 6.230.500 |
| 28 abr. 2020 | 10,65 | 11,01 | 10,55 | 10,92 | 10,92 | 6.763.500 |
| 27 abr. 2020 | 10,72 | 10,83 | 10,47 | 10,48 | 10,48 | 9.804.800 |
| 24 abr. 2020 | 11,00 | 11,06 | 10,47 | 10,61 | 10,61 | 8.508.700 |
| 23 abr. 2020 | 11,10 | 11,25 | 10,88 | 11,00 | 11,00 | 4.020.700 |
| 22 abr. 2020 | 10,97 | 11,15 | 10,76 | 11,00 | 11,00 | 5.212.500 |
| 21 abr. 2020 | 10,82 | 11,12 | 10,32 | 10,84 | 10,84 | 6.387.900 |
| 20 abr. 2020 | 10,95 | 11,35 | 10,77 | 11,14 | 11,14 | 3.245.000 |
| 17 abr. 2020 | 11,62 | 11,64 | 10,96 | 11,41 | 11,41 | 6.327.800 |
| 16 abr. 2020 | 11,50 | 11,56 | 11,01 | 11,13 | 11,13 | 5.524.100 |
| 15 abr. 2020 | 11,34 | 11,87 | 11,05 | 11,31 | 11,31 | 9.055.100 |
| 14 abr. 2020 | 12,00 | 12,25 | 11,77 | 11,96 | 11,96 | 7.385.800 |
| 13 abr. 2020 | 11,82 | 11,91 | 10,93 | 11,60 | 11,60 | 7.141.000 |
| 09 abr. 2020 | 11,46 | 12,60 | 11,06 | 11,99 | 11,99 | 19.683.200 |
| 08 abr. 2020 | 8,95 | 10,96 | 8,80 | 10,90 | 10,90 | 20.167.000 |
| 07 abr. 2020 | 9,01 | 9,06 | 8,56 | 8,57 | 8,57 | 9.039.800 |
| 06 abr. 2020 | 8,28 | 8,79 | 8,26 | 8,56 | 8,56 | 10.922.200 |
| 03 abr. 2020 | 8,31 | 8,34 | 7,85 | 7,93 | 7,93 | 11.429.200 |
| 02 abr. 2020 | 8,40 | 8,72 | 8,13 | 8,28 | 8,28 | 9.849.000 |
| 01 abr. 2020 | 8,48 | 8,97 | 8,20 | 8,42 | 8,42 | 16.403.300 |
| 31 mar. 2020 | 9,66 | 9,73 | 8,99 | 8,99 | 8,99 | 20.099.100 |
| 30 mar. 2020 | 9,37 | 10,06 | 9,21 | 9,67 | 9,67 | 8.771.100 |
| 27 mar. 2020 | 9,25 | 9,72 | 9,11 | 9,60 | 9,60 | 10.242.100 |
| 26 mar. 2020 | 9,48 | 10,26 | 9,15 | 9,79 | 9,79 | 22.772.800 |
| 25 mar. 2020 | 9,37 | 9,38 | 8,55 | 9,25 | 9,25 | 15.973.200 |
| 24 mar. 2020 | 8,61 | 9,30 | 8,50 | 8,83 | 8,83 | 23.002.600 |
| 23 mar. 2020 | 8,76 | 8,88 | 7,29 | 8,12 | 8,12 | 29.026.800 |
| 20 mar. 2020 | 8,38 | 8,40 | 7,14 | 7,22 | 7,22 | 14.667.000 |
| 19 mar. 2020 | 7,93 | 8,26 | 7,00 | 7,91 | 7,91 | 16.505.300 |
| 18 mar. 2020 | 8,88 | 9,10 | 6,25 | 7,27 | 7,27 | 17.120.000 |
| 17 mar. 2020 | 9,55 | 9,70 | 8,49 | 9,22 | 9,22 | 13.726.000 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2020 Verizon Media. Todos los derechos reservados.
