Correo

PCG - PG&E Corporation

NYSE - Nasdaq Precio en tiempo real. Divisa en USD

Mostrar:

Cotizaciones históricas

Frecuencia:

Diario

Divisa en USD

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
17 sept. 2019	10,95	11,07	10,60	10,69	10,69	1.040.844
16 sept. 2019	11,27	11,39	10,67	11,01	11,01	5.777.800
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	11.483.100
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	7.566.300
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
01 jul. 2019	23,11	23,56	22,47	23,35	23,35	4.676.400
28 jun. 2019	23,74	24,12	22,18	22,92	22,92	10.740.600
27 jun. 2019	21,75	24,03	21,49	23,95	23,95	7.600.600
26 jun. 2019	21,44	21,91	20,95	21,72	21,72	5.820.800
25 jun. 2019	21,66	22,21	20,93	21,60	21,60	13.765.700
24 jun. 2019	22,97	23,30	21,27	21,67	21,67	8.706.200
21 jun. 2019	22,75	25,19	22,12	22,96	22,96	21.088.700
20 jun. 2019	21,00	23,85	20,80	23,57	23,57	19.836.400
19 jun. 2019	19,62	21,07	19,42	20,53	20,53	16.633.800
18 jun. 2019	19,14	19,69	18,96	19,14	19,14	3.322.800
17 jun. 2019	18,60	19,09	18,54	18,88	18,88	3.937.400
14 jun. 2019	18,19	18,64	18,10	18,48	18,48	1.746.800
13 jun. 2019	18,30	18,47	18,03	18,29	18,29	2.360.200
12 jun. 2019	18,94	19,53	17,97	18,24	18,24	5.714.400
11 jun. 2019	19,86	19,97	18,97	19,10	19,10	7.045.500
10 jun. 2019	20,88	21,00	19,53	19,77	19,77	3.405.400
07 jun. 2019	20,83	21,07	20,35	20,46	20,46	5.486.500
06 jun. 2019	20,57	21,26	19,09	20,97	20,97	10.012.000
05 jun. 2019	18,74	21,27	18,38	20,75	20,75	14.810.000
04 jun. 2019	18,05	19,44	17,71	18,74	18,74	7.561.200
03 jun. 2019	17,20	17,89	17,01	17,89	17,89	6.035.300
31 may. 2019	17,55	17,68	16,70	17,10	17,10	9.651.400
30 may. 2019	17,30	18,72	16,27	17,78	17,78	9.607.300
29 may. 2019	17,55	17,77	16,76	17,13	17,13	7.907.400
28 may. 2019	18,88	18,95	17,40	17,73	17,73	10.638.600
24 may. 2019	19,19	19,29	18,82	18,83	18,83	3.437.100
23 may. 2019	18,95	19,29	18,57	18,99	18,99	5.615.600
22 may. 2019	18,37	19,25	18,30	19,00	19,00	7.364.800
21 may. 2019	17,68	18,49	17,52	18,45	18,45	5.723.200
20 may. 2019	16,65	17,83	16,49	17,68	17,68	8.248.500
17 may. 2019	18,00	18,15	16,86	17,02	17,02	13.270.300
16 may. 2019	18,03	18,45	17,80	18,17	18,17	10.289.000
15 may. 2019	18,36	18,44	18,00	18,06	18,06	5.657.600
14 may. 2019	18,30	18,42	18,00	18,36	18,36	7.931.900
13 may. 2019	18,35	18,38	17,96	18,23	18,23	10.616.800
10 may. 2019	19,46	19,56	18,40	18,60	18,60	10.992.600
09 may. 2019	20,14	20,23	18,95	19,35	19,35	7.473.400
08 may. 2019	20,80	20,87	20,13	20,26	20,26	9.509.100
07 may. 2019	21,36	21,58	20,90	21,00	21,00	8.308.800
06 may. 2019	20,88	21,80	20,80	21,34	21,34	3.252.900
03 may. 2019	20,73	21,61	20,72	21,49	21,49	3.080.200
02 may. 2019	21,95	22,60	20,71	20,96	20,96	7.570.400
01 may. 2019	22,66	22,66	21,51	21,70	21,70	6.483.400
30 abr. 2019	23,43	23,47	22,50	22,52	22,52	4.419.000
29 abr. 2019	23,40	23,80	23,27	23,42	23,42	6.637.100
26 abr. 2019	23,05	23,41	22,76	23,41	23,41	8.885.000
Precio de cierre ajustado por splits.*Precio de cierre ajustado por dividendos y splits.

Cargando más datos...

Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines