Mercados españoles cerrados

Portland General Electric Company (POR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
43,23-0,14 (-0,32%)
Al cierre: 04:00PM EDT
43,23 0,00 (0,00%)
Después del cierre: 06:04PM EDT
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 202443,0843,6042,6543,2343,231.082.000
29 abr 202442,8943,5542,8943,3743,37985.200
26 abr 202443,9644,7542,7942,8042,801.517.900
25 abr 202443,5143,7443,0143,2543,251.206.400
24 abr 202443,0743,7842,6343,6943,69669.500
23 abr 202443,0643,8043,0643,5543,55914.700
22 abr 202443,0043,5942,7843,2943,291.061.100
19 abr 202441,9042,8641,8042,8042,80900.200
18 abr 202441,1641,8240,9541,7441,74996.200
17 abr 202440,8041,0440,3940,9840,98775.400
16 abr 202440,6440,9940,1040,5540,551.239.900
15 abr 202440,7140,9340,3840,8740,871.304.900
12 abr 202440,7141,0440,4140,5640,561.295.700
11 abr 202440,8640,9240,2440,7240,72764.200
10 abr 202441,4041,4040,5940,6940,69759.200
09 abr 202441,7942,2241,6742,1842,18646.000
08 abr 202441,4741,8541,3341,6641,66616.400
05 abr 202441,0141,4040,7141,3541,35567.400
04 abr 202441,7441,8540,9741,3241,321.158.400
03 abr 202441,9242,0241,3041,3141,311.101.600
02 abr 202441,8442,2341,8442,0142,01979.100
01 abr 202442,0642,0841,4841,9541,95666.000
28 mar 202441,7042,0841,3642,0042,00676.300
27 mar 202440,7841,6840,7841,6841,68898.400
26 mar 202440,7540,7540,1640,5040,50791.900
25 mar 202440,8940,9940,3440,6540,65531.100
22 mar 202441,0841,2540,4040,7340,73943.500
21 mar 202440,9341,1540,6140,8840,881.166.500
21 mar 20240.475 Dividendo
20 mar 202441,1041,5440,9741,2640,781.254.500
19 mar 202441,1341,3940,9941,1040,63600.400
18 mar 202441,0441,3240,8740,9940,52775.500
15 mar 202440,5541,3840,5541,0840,612.503.300
14 mar 202440,4141,1440,2540,7540,281.255.300
13 mar 202441,7542,1741,1641,3940,91961.900
12 mar 202441,8342,0041,1241,5941,11718.700
11 mar 202441,6642,1541,5642,0941,611.599.400
08 mar 202441,5741,8241,2441,5341,05459.800
07 mar 202441,0841,5140,9341,4640,98610.800
06 mar 202440,7341,0840,3840,5140,04838.500
05 mar 202440,9541,2440,2840,4139,94654.200
04 mar 202439,8740,8439,8740,7740,30855.300
01 mar 202440,1040,2539,4940,1439,68956.900
29 feb 202440,9141,1740,1440,1739,711.185.400
28 feb 202440,7040,8040,3640,6140,14511.800
27 feb 202440,5940,8340,4640,7140,24591.900
26 feb 202441,1641,1640,1440,1639,70660.200
23 feb 202441,2741,6341,0641,4440,96413.000
22 feb 202440,8941,2740,5741,2440,77593.700
21 feb 202441,2541,6740,9941,4740,99845.800
20 feb 202440,8041,4740,6740,9640,491.357.100
16 feb 202441,1441,2339,9040,9040,431.631.500
15 feb 202440,2640,8540,1540,8040,331.239.900
14 feb 202440,0140,2439,5840,0339,57657.000
13 feb 202440,3140,5839,4239,8839,421.550.000
12 feb 202440,1440,9340,0040,7040,23727.500
09 feb 202439,6940,2339,4840,1139,65627.700
08 feb 202439,3739,6439,1439,6139,15664.800
07 feb 202439,7739,7939,4439,6839,22587.700
06 feb 202439,4139,9539,2639,7239,26592.700
05 feb 202440,2440,2439,5439,5439,081.121.800
02 feb 202441,0941,4140,5741,0740,60644.100
01 feb 202440,8041,7540,6841,7141,23797.900
31 ene 202441,5841,6640,6440,9340,461.138.100
30 ene 202440,9441,4040,6841,2340,76847.800
29 ene 202440,8741,2640,5141,0740,60695.400
26 ene 202440,9141,1040,5240,5840,11385.000
25 ene 202440,5740,8140,0140,7140,241.123.800
24 ene 202440,6740,7839,6739,9439,483.425.800
23 ene 202440,3740,4840,0240,3839,921.348.800
22 ene 202440,5740,8639,8540,1039,641.481.100
19 ene 202440,5940,6840,2040,5040,031.359.800
18 ene 202440,4840,6140,1640,5640,091.083.100
17 ene 202440,5441,0340,2540,6940,22888.100
16 ene 202442,0842,1040,8740,9240,451.889.100
12 ene 202442,5942,6342,1742,3241,83429.200
11 ene 202443,3243,4241,8742,1241,64749.200
10 ene 202443,6743,9643,4943,6243,12634.000
09 ene 202443,7643,9743,4543,8143,311.076.200
08 ene 202443,9344,3143,9244,1443,63935.700
05 ene 202444,0244,7743,7844,0143,50889.100
04 ene 202444,4144,5744,0244,2843,771.256.200
03 ene 202444,1744,5843,7744,1843,671.045.400
02 ene 202443,1444,3543,0944,2343,72882.000
29 dic 202343,2543,4543,0743,3442,841.206.700
28 dic 202343,0343,6542,9843,4442,94936.800
27 dic 202343,2043,3243,0443,3142,81556.400
26 dic 202343,1343,5443,0343,2742,77473.900
22 dic 202343,1743,6743,0043,1142,61819.700
22 dic 20230.475 Dividendo
21 dic 202343,2543,6542,9943,3642,39699.500
20 dic 202343,7043,9943,0043,0742,11851.000
19 dic 202343,2043,7042,9343,6842,70865.700
18 dic 202343,1243,3142,8443,0542,091.011.000
15 dic 202344,0744,0742,7543,0042,042.509.300
14 dic 202344,9245,4243,7743,8042,821.578.700
13 dic 202342,8844,8442,6444,6943,691.594.500
12 dic 202343,1243,2142,4842,9642,001.326.000
11 dic 202342,8343,2742,7343,1142,151.150.400
08 dic 202342,5542,5942,0942,5441,59728.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...