|
 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 | | 2004-10-13 | 42,05 | 277.400 | 42,82 | 41,72 | 42,82 | 00:00:00 | | 2004-10-14 | 42,09 | 241.600 | 42,24 | 41,99 | 42,24 | 00:00:00 | | 2004-10-15 | 42,54 | 153.700 | 42,68 | 42,31 | 42,34 | 00:00:00 | | 2004-10-18 | 42,23 | 258.200 | 42,69 | 42,19 | 42,63 | 00:00:00 | | 2004-10-19 | 42,16 | 247.500 | 42,45 | 42,05 | 42,45 | 00:00:00 | | 2004-10-20 | 42,14 | 408.200 | 42,50 | 41,88 | 42,29 | 00:00:00 | | 2004-10-21 | 42,27 | 304.400 | 42,47 | 42,05 | 42,30 | 00:00:00 | | 2004-10-22 | 42,15 | 294.000 | 42,45 | 42,00 | 42,28 | 00:00:00 | | 2004-10-25 | 42,28 | 302.400 | 42,79 | 42,17 | 42,65 | 00:00:00 | | 2004-10-26 | 42,59 | 462.000 | 42,65 | 42,21 | 42,55 | 00:00:00 | | 2004-10-27 | 43,04 | 390.400 | 43,06 | 42,55 | 42,56 | 00:00:00 | | 2004-10-28 | 42,69 | 316.300 | 42,88 | 42,16 | 42,80 | 00:00:00 | | 2004-10-29 | 42,62 | 423.600 | 42,91 | 42,20 | 42,87 | 00:00:00 | | 2004-11-01 | 42,70 | 530.700 | 42,98 | 42,45 | 42,91 | 00:00:00 | | 2004-11-02 | 42,27 | 310.300 | 42,94 | 42,25 | 42,92 | 00:00:00 | | 2004-11-03 | 43,23 | 587.200 | 43,55 | 42,78 | 42,82 | 00:00:00 | | 2004-11-04 | 44,25 | 380.900 | 44,25 | 43,15 | 43,53 | 00:00:00 | | 2004-11-05 | 43,96 | 468.600 | 44,44 | 43,75 | 44,44 | 00:00:00 | | 2004-11-08 | 44,40 | 220.600 | 44,50 | 44,10 | 44,21 | 00:00:00 | | 2004-11-09 | 44,43 | 369.300 | 44,74 | 44,35 | 44,60 | 00:00:00 | | 2004-11-10 | 44,29 | 297.700 | 44,75 | 44,22 | 44,75 | 00:00:00 | | 2004-11-11 | 44,84 | 373.000 | 44,90 | 44,41 | 44,63 | 00:00:00 | | 2004-11-12 | 45,14 | 544.600 | 45,34 | 44,77 | 45,00 | 00:00:00 | | 2004-11-15 | 44,83 | 374.700 | 45,44 | 44,61 | 45,44 | 00:00:00 | | 2004-11-16 | 44,90 | 273.900 | 45,24 | 44,85 | 44,93 | 00:00:00 | | 2004-11-17 | 44,73 | 530.000 | 45,14 | 44,67 | 45,10 | 00:00:00 | | 2004-11-18 | 44,83 | 298.700 | 44,99 | 44,69 | 44,93 | 00:00:00 | | 2004-11-19 | 44,25 | 282.500 | 45,16 | 44,25 | 45,08 | 00:00:00 | | 2004-11-22 | 45,17 | 291.300 | 45,23 | 44,25 | 44,42 | 00:00:00 | | 2004-11-23 | 45,04 | 274.000 | 45,38 | 44,80 | 45,36 | 00:00:00 | | 2004-11-24 | 45,22 | 318.600 | 45,40 | 45,04 | 45,29 | 00:00:00 | | 2004-11-26 | 45,41 | 95.100 | 45,84 | 45,40 | 45,54 | 00:00:00 | | 2004-11-29 | 44,88 | 313.600 | 45,66 | 44,85 | 45,65 | 00:00:00 | | 2004-11-30 | 44,20 | 321.200 | 45,04 | 44,11 | 45,04 | 00:00:00 | | 2004-12-01 | 43,79 | 660.600 | 44,34 | 43,68 | 44,34 | 00:00:00 | | 2004-12-02 | 43,75 | 435.300 | 44,01 | 43,46 | 43,94 | 00:00:00 | | 2004-12-03 | 43,72 | 416.900 | 44,10 | 43,50 | 43,94 | 00:00:00 | | 2004-12-06 | 44,10 | 368.400 | 44,10 | 43,69 | 43,97 | 00:00:00 | | 2004-12-07 | 43,57 | 650.100 | 44,39 | 43,57 | 44,33 | 00:00:00 | | 2004-12-08 | 43,36 | 641.800 | 43,90 | 43,10 | 43,65 | 00:00:00 | | 2004-12-09 | 43,33 | 319.000 | 43,60 | 43,23 | 43,53 | 00:00:00 | | 2004-12-10 | 43,23 | 566.700 | 43,56 | 42,97 | 43,50 | 00:00:00 | | 2004-12-13 | 43,69 | 687.400 | 43,86 | 43,40 | 43,53 | 00:00:00 | | 2004-12-14 | 44,04 | 425.300 | 44,05 | 43,53 | 43,89 | 00:00:00 | | 2004-12-15 | 44,26 | 456.700 | 44,27 | 43,82 | 44,10 | 00:00:00 | | 2004-12-16 | 44,23 | 522.100 | 44,43 | 44,00 | 44,43 | 00:00:00 | | 2004-12-17 | 44,02 | 1.081.900 | 44,40 | 43,91 | 44,10 | 00:00:00 | | 2004-12-20 | 44,03 | 351.000 | 44,58 | 43,86 | 44,27 | 00:00:00 | | 2004-12-21 | 44,25 | 157.700 | 44,36 | 44,10 | 44,29 | 00:00:00 | | 2004-12-22 | 44,55 | 299.000 | 44,60 | 44,25 | 44,44 | 00:00:00 | | 2004-12-23 | 44,43 | 179.800 | 44,77 | 44,33 | 44,77 | 00:00:00 | | 2004-12-27 | 43,92 | 174.400 | 44,68 | 43,88 | 44,68 | 00:00:00 | | 2004-12-28 | 44,26 | 142.400 | 44,34 | 43,94 | 44,07 | 00:00:00 | | 2004-12-29 | 44,52 | 158.200 | 44,55 | 44,25 | 44,43 | 00:00:00 | | 2004-12-30 | 44,67 | 135.700 | 44,76 | 44,55 | 44,75 | 00:00:00 | | 2004-12-31 | 44,41 | 176.800 | 44,85 | 44,41 | 44,85 | 00:00:00 | | 2005-01-03 | 44,13 | 623.600 | 44,87 | 44,06 | 44,70 | 00:00:00 | | 2005-01-04 | 44,07 | 479.200 | 44,51 | 44,04 | 44,25 | 00:00:00 | | 2005-01-05 | 43,09 | 1.016.100 | 44,08 | 43,07 | 44,07 | 00:00:00 | | 2005-01-06 | 42,70 | 794.100 | 43,30 | 42,62 | 43,30 | 00:00:00 | | 2005-01-07 | 43,01 | 600.200 | 43,28 | 42,82 | 42,85 | 00:00:00 | | 2005-01-10 | 43,09 | 365.000 | 43,39 | 43,01 | 43,20 | 00:00:00 | | 2005-01-11 | 42,78 | 246.600 | 43,05 | 42,65 | 43,00 | 00:00:00 | | 2005-01-12 | 42,65 | 609.000 | 43,20 | 42,54 | 43,00 | 00:00:00 | | 2005-01-13 | 42,50 | 598.800 | 43,35 | 42,42 | 42,81 | 00:00:00 | | 2005-01-14 | 42,60 | 478.400 | 42,82 | 42,40 | 42,62 | 00:00:00 | | 2005-01-18 | 42,60 | 641.300 | 42,80 | 42,41 | 42,80 | 00:00:00 | | 2005-01-19 | 42,49 | 529.000 | 42,90 | 42,47 | 42,76 | 00:00:00 | | 2005-01-20 | 42,36 | 486.300 | 42,68 | 42,18 | 42,58 | 00:00:00 | | 2005-01-21 | 42,14 | 402.500 | 42,71 | 42,10 | 42,57 | 00:00:00 | | 2005-01-24 | 42,58 | 605.700 | 42,80 | 42,32 | 42,58 | 00:00:00 | | 2005-01-25 | 42,10 | 439.300 | 42,90 | 42,00 | 42,78 | 00:00:00 | | 2005-01-26 | 42,32 | 922.600 | 42,50 | 42,23 | 42,35 | 00:00:00 | | 2005-01-27 | 42,67 | 954.200 | 42,97 | 42,25 | 42,52 | 00:00:00 | | 2005-01-28 | 42,00 | 806.800 | 42,19 | 41,79 | 42,19 | 00:00:00 | | 2005-01-31 | 41,70 | 629.600 | 42,17 | 41,52 | 42,00 | 00:00:00 | | 2005-02-01 | 41,39 | 1.011.300 | 41,94 | 41,11 | 41,80 | 00:00:00 | | 2005-02-02 | 41,65 | 659.900 | 41,81 | 41,42 | 41,45 | 00:00:00 | | 2005-02-03 | 41,47 | 630.000 | 41,79 | 41,33 | 41,70 | 00:00:00 | | 2005-02-04 | 41,89 | 828.200 | 41,89 | 41,46 | 41,60 | 00:00:00 | | 2005-02-07 | 41,85 | 354.700 | 42,06 | 41,68 | 42,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
