|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-21 | 41,11 | 286.400 | 41,50 | 40,85 | 40,94 | 00:00:00 | | 2004-06-22 | 40,86 | 302.000 | 41,28 | 40,68 | 41,10 | 00:00:00 | | 2004-06-23 | 40,94 | 251.900 | 41,05 | 40,67 | 40,97 | 00:00:00 | | 2004-06-24 | 40,92 | 238.400 | 41,09 | 40,88 | 41,05 | 00:00:00 | | 2004-06-25 | 40,57 | 366.800 | 41,00 | 40,31 | 41,00 | 00:00:00 | | 2004-06-28 | 40,68 | 249.600 | 40,95 | 40,57 | 40,70 | 00:00:00 | | 2004-06-29 | 40,08 | 330.900 | 40,75 | 40,03 | 40,75 | 00:00:00 | | 2004-06-30 | 40,39 | 198.900 | 40,44 | 39,86 | 40,28 | 00:00:00 | | 2004-07-01 | 40,19 | 650.400 | 41,19 | 40,13 | 40,57 | 00:00:00 | | 2004-07-02 | 40,59 | 218.800 | 40,77 | 40,41 | 40,47 | 00:00:00 | | 2004-07-06 | 40,64 | 280.800 | 40,81 | 40,55 | 40,62 | 00:00:00 | | 2004-07-07 | 40,70 | 213.400 | 40,81 | 40,47 | 40,70 | 00:00:00 | | 2004-07-08 | 40,65 | 230.600 | 40,73 | 40,58 | 40,71 | 00:00:00 | | 2004-07-09 | 40,63 | 184.300 | 40,70 | 40,42 | 40,70 | 00:00:00 | | 2004-07-12 | 40,64 | 185.400 | 40,86 | 40,63 | 40,67 | 00:00:00 | | 2004-07-13 | 40,42 | 236.300 | 40,70 | 40,36 | 40,58 | 00:00:00 | | 2004-07-14 | 40,49 | 500.500 | 40,80 | 40,32 | 40,47 | 00:00:00 | | 2004-07-15 | 40,46 | 350.000 | 40,60 | 40,40 | 40,49 | 00:00:00 | | 2004-07-16 | 40,71 | 480.100 | 40,72 | 40,46 | 40,49 | 00:00:00 | | 2004-07-19 | 40,99 | 698.500 | 41,15 | 40,73 | 40,82 | 00:00:00 | | 2004-07-20 | 41,03 | 176.800 | 41,12 | 40,78 | 41,00 | 00:00:00 | | 2004-07-21 | 40,41 | 310.800 | 41,08 | 40,40 | 41,06 | 00:00:00 | | 2004-07-22 | 40,27 | 236.600 | 40,40 | 40,00 | 40,37 | 00:00:00 | | 2004-07-23 | 40,09 | 191.800 | 40,36 | 39,95 | 40,36 | 00:00:00 | | 2004-07-26 | 39,92 | 270.100 | 40,25 | 39,80 | 40,09 | 00:00:00 | | 2004-07-27 | 39,79 | 290.700 | 40,23 | 39,63 | 40,02 | 00:00:00 | | 2004-07-28 | 40,27 | 249.800 | 40,35 | 39,73 | 39,92 | 00:00:00 | | 2004-07-29 | 40,00 | 834.800 | 40,25 | 39,72 | 40,10 | 00:00:00 | | 2004-07-30 | 40,50 | 751.600 | 40,88 | 40,14 | 40,25 | 00:00:00 | | 2004-08-02 | 40,56 | 429.800 | 40,69 | 40,33 | 40,60 | 00:00:00 | | 2004-08-03 | 40,80 | 279.500 | 40,97 | 40,50 | 40,65 | 00:00:00 | | 2004-08-04 | 41,19 | 226.400 | 41,32 | 40,56 | 40,85 | 00:00:00 | | 2004-08-05 | 40,96 | 230.400 | 41,29 | 40,80 | 41,29 | 00:00:00 | | 2004-08-06 | 41,05 | 1.116.900 | 41,73 | 41,00 | 41,00 | 00:00:00 | | 2004-08-09 | 41,20 | 408.100 | 41,35 | 41,00 | 41,27 | 00:00:00 | | 2004-08-10 | 41,40 | 393.400 | 41,49 | 41,25 | 41,45 | 00:00:00 | | 2004-08-11 | 41,44 | 438.000 | 41,54 | 41,23 | 41,43 | 00:00:00 | | 2004-08-12 | 42,01 | 318.700 | 42,09 | 41,45 | 41,50 | 00:00:00 | | 2004-08-13 | 42,19 | 465.700 | 42,35 | 41,98 | 42,15 | 00:00:00 | | 2004-08-16 | 42,39 | 283.400 | 42,58 | 42,20 | 42,26 | 00:00:00 | | 2004-08-17 | 42,11 | 525.300 | 42,45 | 42,00 | 42,20 | 00:00:00 | | 2004-08-18 | 42,75 | 804.900 | 42,99 | 42,11 | 42,11 | 00:00:00 | | 2004-08-19 | 41,44 | 1.020.600 | 42,05 | 41,38 | 41,75 | 00:00:00 | | 2004-08-20 | 41,39 | 578.700 | 41,64 | 41,24 | 41,44 | 00:00:00 | | 2004-08-23 | 41,25 | 398.100 | 41,50 | 41,20 | 41,39 | 00:00:00 | | 2004-08-24 | 41,02 | 592.700 | 41,34 | 40,94 | 41,29 | 00:00:00 | | 2004-08-25 | 41,33 | 315.000 | 41,34 | 40,97 | 41,12 | 00:00:00 | | 2004-08-26 | 41,61 | 263.600 | 41,69 | 41,32 | 41,37 | 00:00:00 | | 2004-08-27 | 41,52 | 315.200 | 41,60 | 41,45 | 41,53 | 00:00:00 | | 2004-08-30 | 41,85 | 255.500 | 41,95 | 41,56 | 41,60 | 00:00:00 | | 2004-08-31 | 42,21 | 280.700 | 42,29 | 41,87 | 41,87 | 00:00:00 | | 2004-09-01 | 42,38 | 403.800 | 42,56 | 42,16 | 42,40 | 00:00:00 | | 2004-09-02 | 42,23 | 254.400 | 42,50 | 42,18 | 42,50 | 00:00:00 | | 2004-09-03 | 41,87 | 334.700 | 42,29 | 41,71 | 42,03 | 00:00:00 | | 2004-09-07 | 42,08 | 535.800 | 42,25 | 41,88 | 42,10 | 00:00:00 | | 2004-09-08 | 41,89 | 362.600 | 42,25 | 41,75 | 42,25 | 00:00:00 | | 2004-09-09 | 42,00 | 737.700 | 42,37 | 41,76 | 41,83 | 00:00:00 | | 2004-09-10 | 41,95 | 233.000 | 42,19 | 41,80 | 42,19 | 00:00:00 | | 2004-09-13 | 42,00 | 336.500 | 42,17 | 41,77 | 42,17 | 00:00:00 | | 2004-09-14 | 41,92 | 383.600 | 42,20 | 41,84 | 42,00 | 00:00:00 | | 2004-09-15 | 41,71 | 274.400 | 42,21 | 41,61 | 41,99 | 00:00:00 | | 2004-09-16 | 41,96 | 301.600 | 42,05 | 41,83 | 41,92 | 00:00:00 | | 2004-09-17 | 41,79 | 364.700 | 42,00 | 41,72 | 41,97 | 00:00:00 | | 2004-09-20 | 41,91 | 224.000 | 42,10 | 41,71 | 41,91 | 00:00:00 | | 2004-09-21 | 42,10 | 263.700 | 42,28 | 41,77 | 42,00 | 00:00:00 | | 2004-09-22 | 41,85 | 259.600 | 42,10 | 41,79 | 42,10 | 00:00:00 | | 2004-09-23 | 41,29 | 424.400 | 41,97 | 41,29 | 41,85 | 00:00:00 | | 2004-09-24 | 41,33 | 205.400 | 41,50 | 41,24 | 41,48 | 00:00:00 | | 2004-09-27 | 41,30 | 209.800 | 41,49 | 41,12 | 41,43 | 00:00:00 | | 2004-09-28 | 41,62 | 386.700 | 41,83 | 41,44 | 41,58 | 00:00:00 | | 2004-09-29 | 41,25 | 376.600 | 41,80 | 41,25 | 41,80 | 00:00:00 | | 2004-09-30 | 41,50 | 336.200 | 41,60 | 41,30 | 41,37 | 00:00:00 | | 2004-10-01 | 41,91 | 333.500 | 41,98 | 41,61 | 41,79 | 00:00:00 | | 2004-10-04 | 42,10 | 322.900 | 42,33 | 42,00 | 42,30 | 00:00:00 | | 2004-10-05 | 42,30 | 403.200 | 42,39 | 42,02 | 42,15 | 00:00:00 | | 2004-10-06 | 42,39 | 318.200 | 42,40 | 42,03 | 42,30 | 00:00:00 | | 2004-10-07 | 42,24 | 245.300 | 42,48 | 42,17 | 42,48 | 00:00:00 | | 2004-10-08 | 42,36 | 224.200 | 42,41 | 41,90 | 42,25 | 00:00:00 | | 2004-10-11 | 42,28 | 269.100 | 42,48 | 42,16 | 42,47 | 00:00:00 | | 2004-10-12 | 42,62 | 272.800 | 42,63 | 42,20 | 42,30 | 00:00:00 | | 2004-10-13 | 42,05 | 277.400 | 42,82 | 41,72 | 42,82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
