Premium
Pinnacle West Capital Corp (PWC)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.18 | 1.24973522559 | 94.42 | 96.4 | 92.48 | 28 | 94.45391304 | DE |
| 4 | 5.94 | 6.62502788311 | 89.66 | 96.4 | 87.96 | 18 | 93.77469136 | DE |
| 12 | 7.24 | 8.19375282933 | 88.36 | 96.4 | 84.04 | 31 | 88.22426494 | DE |
| 26 | 19.6 | 25.7894736842 | 76 | 96.4 | 74.5 | 85 | 82.89180506 | DE |
| 52 | 18.6 | 24.1558441558 | 77 | 96.4 | 73 | 79 | 80.2270795 | DE |
| 156 | 24.88 | 35.1809954751 | 70.72 | 96.4 | 60.58 | 97 | 76.3542084 | DE |
| 260 | 26.6 | 38.5507246377 | 69 | 96.4 | 55 | 89 | 71.25882247 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783110300 | 94.96 | 0.34 | 0.36 | 96.4 | 96.4 | 94.96 | 2 |
| 1783023900 | 94.62 | 0 | 0.00 | 92.48 | 94.62 | 92.48 | 43 |
| 1782937500 | 94.62 | 0.26 | 0.28 | 94.2 | 94.62 | 94.2 | 2 |
| 1782851100 | 94.36 | -0.06 | -0.06 | 95.46 | 95.46 | 94.36 | 90 |
| 1782764700 | 94.42 | 3.34 | 3.67 | 94.42 | 94.42 | 94.42 | 1 |
| 1782505500 | 91.08 | 0 | 0.00 | 91.08 | 91.08 | 91.08 | 0 |
| 1782419100 | 91.08 | 0 | 0.00 | 91.08 | 91.08 | 91.08 | 0 |
| 1782332700 | 91.08 | 0 | 0.00 | 91.08 | 91.08 | 91.08 | 0 |
| 1782246300 | 91.08 | 0 | 0.00 | 91.08 | 91.08 | 91.08 | 0 |
| 1782159900 | 91.08 | 1.62 | 1.81 | 91.08 | 91.08 | 91.08 | 11 |
| 1781900700 | 89.46 | 0 | 0.00 | 89.46 | 89.46 | 89.46 | 0 |
| 1781814300 | 89.46 | 0 | 0.00 | 89.46 | 89.46 | 89.46 | 0 |
| 1781727900 | 89.46 | 0 | 0.00 | 89.46 | 89.46 | 89.46 | 0 |
| 1781641500 | 89.46 | 0 | 0.00 | 89.46 | 89.46 | 89.46 | 0 |
| 1781555100 | 89.46 | 0 | 0.00 | 89.46 | 89.46 | 89.46 | 0 |
| 1781295900 | 89.46 | 0 | 0.00 | 89.46 | 89.46 | 89.46 | 0 |
| 1781209500 | 89.46 | 1.5 | 1.71 | 88.92 | 89.46 | 88.92 | 2 |
| 1781123100 | 87.96 | 0 | 0.00 | 87.96 | 87.96 | 87.96 | 0 |
| 1781036700 | 87.96 | -1.7 | -1.90 | 87.96 | 87.96 | 87.96 | 6 |
| 1780950300 | 89.66 | 3.2 | 3.70 | 89.66 | 89.66 | 89.66 | 5 |
| 1780691100 | 86.46 | 0 | 0.00 | 86.46 | 86.46 | 86.46 | 0 |
| 1780604700 | 86.46 | 1.26 | 1.48 | 86.46 | 86.46 | 86.46 | 1 |
| 1780518300 | 85.2 | 0 | 0.00 | 85.2 | 85.2 | 85.2 | 0 |
| 1780431900 | 85.2 | 1.16 | 1.38 | 85.2 | 85.2 | 85.2 | 12 |
| 1780345500 | 84.04 | -4.34 | -4.91 | 84.04 | 84.04 | 84.04 | 1 |
| 1780086300 | 88.38 | 0 | 0.00 | 88.38 | 88.38 | 88.38 | 0 |
| 1779999900 | 88.38 | 0 | 0.00 | 88.38 | 88.38 | 88.38 | 0 |
| 1779913500 | 88.38 | 0 | 0.00 | 88.38 | 88.38 | 88.38 | 0 |
| 1779827100 | 88.38 | 1.08 | 1.24 | 88.38 | 88.38 | 88.38 | 1 |
| 1779740700 | 87.3 | 0 | 0.00 | 87.3 | 87.3 | 87.3 | 0 |
| 1779481500 | 87.3 | 0 | 0.00 | 87.3 | 87.3 | 87.3 | 0 |
| 1779395100 | 87.3 | 2.38 | 2.80 | 87.3 | 87.3 | 87.3 | 50 |
| 1779308700 | 84.92 | 0 | 0.00 | 84.92 | 84.92 | 84.92 | 0 |
| 1779222300 | 84.92 | -0.52 | -0.61 | 84.92 | 84.92 | 84.92 | 32 |
| 1779135900 | 85.44 | 0 | 0.00 | 85.44 | 85.44 | 85.44 | 0 |
| 1778876700 | 85.44 | 0 | 0.00 | 85.44 | 85.44 | 85.44 | 0 |
| 1778790300 | 85.44 | 0 | 0.00 | 85.44 | 85.44 | 85.44 | 0 |
| 1778703900 | 85.44 | 0 | 0.00 | 85.44 | 85.44 | 85.44 | 0 |
| 1778617500 | 85.44 | 0.8 | 0.95 | 85.44 | 85.44 | 85.44 | 52 |
| 1778531100 | 84.64 | -2.88 | -3.29 | 84.64 | 84.64 | 84.64 | 123 |
| 1778271900 | 87.52 | 0 | 0.00 | 87.52 | 87.52 | 87.52 | 0 |
| 1778185500 | 87.52 | 0 | 0.00 | 87.52 | 87.52 | 87.52 | 0 |
| 1778099100 | 87.52 | 0 | 0.00 | 87.52 | 87.52 | 87.52 | 0 |
| 1778012700 | 87.52 | 0 | 0.00 | 87.52 | 87.52 | 87.52 | 0 |
| 1777926300 | 87.52 | 0.24 | 0.27 | 88.3 | 88.3 | 87 | 5 |
| 1777580700 | 87.28 | 0 | 0.00 | 87.28 | 87.28 | 87.28 | 0 |
| 1777494300 | 87.28 | 0 | 0.00 | 87.28 | 87.28 | 87.28 | 0 |
| 1777407900 | 87.28 | 0 | 0.00 | 87.28 | 87.28 | 87.28 | 0 |
| 1777321500 | 87.28 | 0 | 0.00 | 87.28 | 87.28 | 87.28 | 0 |
| 1777062300 | 87.28 | 0 | 0.00 | 87.28 | 87.28 | 87.28 | 0 |
| 1776975900 | 87.28 | 0 | 0.00 | 87.28 | 87.28 | 87.28 | 0 |
| 1776889500 | 87.28 | 0 | 0.00 | 87.28 | 87.28 | 87.28 | 0 |
| 1776803100 | 87.28 | -1.08 | -1.22 | 88.72 | 88.72 | 87.28 | 130 |
| 1776716700 | 88.36 | 0 | 0.00 | 88.36 | 88.36 | 88.36 | 0 |
| 1776457500 | 88.36 | 0 | 0.00 | 88.36 | 88.36 | 88.36 | 0 |
| 1776371100 | 88.36 | 0 | 0.00 | 88.36 | 88.36 | 88.36 | 0 |
| 1776284700 | 88.36 | 0 | 0.00 | 88.36 | 88.36 | 88.36 | 0 |
| 1776198300 | 88.36 | 0 | 0.00 | 88.36 | 88.36 | 88.36 | 0 |
| 1776111900 | 88.36 | -0.26 | -0.29 | 88.36 | 88.36 | 88.36 | 50 |
| 1775852700 | 88.62 | 0.54 | 0.61 | 88.62 | 88.62 | 88.62 | 1 |
| 1775766300 | 88.08 | 0 | 0.00 | 88.08 | 88.08 | 88.08 | 0 |
| 1775679900 | 88.08 | 0 | 0.00 | 88.08 | 88.08 | 88.08 | 0 |
| 1775593500 | 88.08 | 1.58 | 1.83 | 88.08 | 88.08 | 88.08 | 16 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
