|
 Pinnacle West Cap - [Ticker: PNW] |     | | Última Transacción | 90,090 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --0.14 (+1.00%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 91,340 | Mínimo | 89,920 | | Volumen | 1.071.714 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 87,540 x 100 - 87,560 x 300 | Yield | | | Cierre Anterior | 90,230 | PER | 0,00% | | Apertura | 90,380 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para PNW desde 2000-01-01 hasta 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 29,42 | 246.300 | 29,98 | 29,05 | 29,98 | 00:00:00 | | 2000-01-04 | 29,79 | 347.800 | 29,79 | 29,24 | 29,24 | 00:00:00 | | 2000-01-05 | 30,60 | 453.000 | 30,90 | 29,54 | 29,54 | 00:00:00 | | 2000-01-06 | 30,78 | 139.300 | 30,84 | 30,47 | 30,47 | 00:00:00 | | 2000-01-07 | 31,65 | 303.300 | 31,71 | 30,53 | 30,78 | 00:00:00 | | 2000-01-10 | 31,21 | 178.800 | 31,52 | 31,03 | 31,40 | 00:00:00 | | 2000-01-11 | 30,90 | 150.800 | 31,34 | 30,53 | 31,21 | 00:00:00 | | 2000-01-12 | 31,40 | 143.500 | 31,65 | 30,72 | 30,78 | 00:00:00 | | 2000-01-13 | 30,72 | 1.107.400 | 31,40 | 30,47 | 31,40 | 00:00:00 | | 2000-01-14 | 30,53 | 204.300 | 30,66 | 30,29 | 30,66 | 00:00:00 | | 2000-01-18 | 29,79 | 348.600 | 30,66 | 29,67 | 30,53 | 00:00:00 | | 2000-01-19 | 30,72 | 208.500 | 30,72 | 29,36 | 29,36 | 00:00:00 | | 2000-01-20 | 30,04 | 326.300 | 31,15 | 29,98 | 30,84 | 00:00:00 | | 2000-01-21 | 30,53 | 233.400 | 30,78 | 30,16 | 30,60 | 00:00:00 | | 2000-01-24 | 31,34 | 520.000 | 31,71 | 30,35 | 30,53 | 00:00:00 | | 2000-01-25 | 29,98 | 519.900 | 31,95 | 29,73 | 31,58 | 00:00:00 | | 2000-01-26 | 30,53 | 308.700 | 30,90 | 29,92 | 30,16 | 00:00:00 | | 2000-01-27 | 31,27 | 841.900 | 31,52 | 30,66 | 30,78 | 00:00:00 | | 2000-01-28 | 29,94 | 1.628.400 | 30,94 | 29,81 | 30,88 | 00:00:00 | | 2000-01-31 | 30,88 | 585.300 | 30,88 | 29,75 | 30,31 | 00:00:00 | | 2000-02-01 | 31,00 | 170.600 | 31,00 | 30,56 | 30,75 | 00:00:00 | | 2000-02-02 | 31,00 | 169.100 | 31,31 | 30,88 | 30,94 | 00:00:00 | | 2000-02-03 | 31,69 | 460.800 | 31,94 | 31,12 | 31,12 | 00:00:00 | | 2000-02-04 | 30,81 | 202.500 | 31,69 | 30,62 | 31,69 | 00:00:00 | | 2000-02-07 | 30,62 | 94.800 | 30,88 | 30,56 | 30,81 | 00:00:00 | | 2000-02-08 | 30,94 | 228.700 | 31,00 | 30,62 | 30,62 | 00:00:00 | | 2000-02-09 | 30,81 | 382.300 | 31,63 | 30,13 | 30,81 | 00:00:00 | | 2000-02-10 | 30,44 | 802.100 | 31,19 | 30,00 | 30,94 | 00:00:00 | | 2000-02-11 | 30,44 | 160.800 | 30,56 | 30,06 | 30,44 | 00:00:00 | | 2000-02-14 | 30,38 | 342.600 | 30,50 | 30,31 | 30,50 | 00:00:00 | | 2000-02-15 | 30,31 | 104.900 | 30,50 | 30,00 | 30,38 | 00:00:00 | | 2000-02-16 | 30,00 | 251.100 | 30,25 | 29,44 | 30,19 | 00:00:00 | | 2000-02-17 | 29,62 | 236.700 | 30,06 | 29,38 | 30,00 | 00:00:00 | | 2000-02-18 | 28,88 | 284.400 | 29,56 | 28,25 | 29,50 | 00:00:00 | | 2000-02-22 | 28,94 | 262.700 | 29,38 | 28,81 | 29,12 | 00:00:00 | | 2000-02-23 | 28,25 | 1.858 | 28,81 | 27,88 | 28,81 | 00:00:00 | | 2000-02-24 | 27,38 | 135.700 | 28,25 | 26,81 | 28,25 | 00:00:00 | | 2000-02-25 | 26,25 | 252.100 | 27,06 | 26,25 | 27,00 | 00:00:00 | | 2000-02-28 | 27,69 | 243.900 | 27,88 | 26,38 | 26,50 | 00:00:00 | | 2000-02-29 | 27,50 | 224.500 | 27,88 | 27,31 | 27,50 | 00:00:00 | | 2000-03-01 | 27,38 | 679.300 | 27,94 | 27,25 | 27,62 | 00:00:00 | | 2000-03-02 | 27,44 | 317.200 | 27,62 | 27,38 | 27,50 | 00:00:00 | | 2000-03-03 | 27,38 | 356.400 | 27,75 | 27,25 | 27,44 | 00:00:00 | | 2000-03-06 | 26,12 | 303.400 | 27,25 | 25,88 | 27,25 | 00:00:00 | | 2000-03-07 | 26,44 | 339.900 | 26,75 | 26,00 | 26,06 | 00:00:00 | | 2000-03-08 | 26,50 | 328.000 | 27,19 | 26,38 | 26,56 | 00:00:00 | | 2000-03-09 | 26,94 | 176.000 | 27,00 | 26,25 | 26,50 | 00:00:00 | | 2000-03-10 | 26,19 | 936.500 | 27,19 | 26,00 | 27,19 | 00:00:00 | | 2000-03-13 | 25,94 | 136.700 | 26,25 | 25,69 | 26,06 | 00:00:00 | | 2000-03-14 | 26,06 | 187.600 | 26,38 | 25,69 | 25,94 | 00:00:00 | | 2000-03-15 | 28,56 | 696.500 | 28,69 | 26,00 | 26,00 | 00:00:00 | | 2000-03-16 | 29,62 | 583.700 | 29,94 | 28,19 | 28,44 | 00:00:00 | | 2000-03-17 | 28,75 | 258.600 | 29,62 | 28,63 | 29,62 | 00:00:00 | | 2000-03-20 | 28,37 | 536.000 | 28,88 | 28,19 | 28,88 | 00:00:00 | | 2000-03-21 | 27,81 | 375.900 | 28,50 | 27,69 | 28,25 | 00:00:00 | | 2000-03-22 | 26,69 | 481.700 | 27,75 | 26,56 | 27,75 | 00:00:00 | | 2000-03-23 | 27,06 | 1.041.700 | 28,00 | 26,50 | 26,50 | 00:00:00 | | 2000-03-24 | 26,69 | 634.500 | 27,25 | 26,69 | 27,00 | 00:00:00 | | 2000-03-27 | 26,81 | 835.000 | 27,31 | 26,75 | 26,87 | 00:00:00 | | 2000-03-28 | 26,87 | 295.500 | 26,87 | 26,62 | 26,69 | 00:00:00 | | 2000-03-29 | 27,50 | 530.200 | 27,56 | 26,75 | 26,75 | 00:00:00 | | 2000-03-30 | 27,94 | 335.300 | 28,00 | 27,38 | 27,38 | 00:00:00 | | 2000-03-31 | 28,19 | 368.600 | 28,19 | 27,56 | 27,81 | 00:00:00 | | 2000-04-03 | 28,19 | 204.600 | 28,56 | 27,88 | 28,37 | 00:00:00 | | 2000-04-04 | 28,63 | 259.600 | 29,00 | 27,88 | 28,37 | 00:00:00 | | 2000-04-05 | 29,31 | 380.600 | 30,00 | 28,63 | 28,63 | 00:00:00 | | 2000-04-06 | 29,06 | 182.300 | 29,50 | 28,88 | 29,50 | 00:00:00 | | 2000-04-07 | 28,94 | 178.900 | 29,25 | 28,88 | 29,00 | 00:00:00 | | 2000-04-10 | 29,50 | 161.100 | 29,62 | 28,63 | 28,75 | 00:00:00 | | 2000-04-11 | 29,38 | 263.800 | 30,00 | 29,38 | 29,62 | 00:00:00 | | 2000-04-12 | 30,19 | 335.800 | 30,75 | 29,62 | 29,62 | 00:00:00 | | 2000-04-13 | 30,94 | 264.300 | 31,19 | 30,00 | 30,38 | 00:00:00 | | 2000-04-14 | 30,25 | 799.200 | 31,63 | 30,06 | 30,81 | 00:00:00 | | 2000-04-17 | 30,38 | 468.400 | 30,50 | 29,50 | 30,13 | 00:00:00 | | 2000-04-18 | 29,87 | 473.400 | 30,81 | 29,87 | 30,13 | 00:00:00 | | 2000-04-19 | 30,56 | 1.156.700 | 30,75 | 29,69 | 30,00 | 00:00:00 | | 2000-04-20 | 31,06 | 298.100 | 31,63 | 30,56 | 30,56 | 00:00:00 | | 2000-04-24 | 32,81 | 473.100 | 33,13 | 30,88 | 30,88 | 00:00:00 | | 2000-04-25 | 33,62 | 298.600 | 33,69 | 32,38 | 32,87 | 00:00:00 | | 2000-04-26 | 35,00 | 250.400 | 35,00 | 33,38 | 33,50 | 00:00:00 | | 2000-04-27 | 33,50 | 748.700 | 34,50 | 33,13 | 34,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
