Mercado fechado

PG&E Corporation (PCG)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
16,76+0,02 (+0,12%)
No fechamento: 04:00PM EDT
16,60 -0,16 (-0,95%)
Pós-fechamento: 07:53PM EDT
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 202416,7816,8816,7216,7616,7617.031.500
27 de mar. de 202416,3716,7516,3216,7416,7419.337.700
27 de mar. de 20240.01 Dividendo
26 de mar. de 202416,4216,5216,2816,2816,2712.793.700
25 de mar. de 202416,4816,5316,3616,4116,4014.520.100
22 de mar. de 202416,5316,5516,3816,4116,4013.482.000
21 de mar. de 202416,2016,5116,2016,4316,4214.144.100
20 de mar. de 202416,2116,2916,0316,2016,1914.597.300
19 de mar. de 202416,1516,2916,0716,2516,2418.760.700
18 de mar. de 202416,2016,2116,0016,0616,0513.586.300
15 de mar. de 202416,0616,3216,0616,2516,2423.905.500
14 de mar. de 202416,3416,4116,0216,1716,1611.210.100
13 de mar. de 202416,4516,5516,3716,4016,3912.137.200
12 de mar. de 202416,4016,4616,2816,3216,3112.882.500
11 de mar. de 202416,5016,6016,3916,4516,4413.610.700
08 de mar. de 202416,5916,6516,5316,5616,5515.896.300
07 de mar. de 202416,6516,7016,4516,5916,5814.097.500
06 de mar. de 202416,6016,6516,4216,4916,4819.370.200
05 de mar. de 202416,8816,9116,3516,4316,4214.043.700
04 de mar. de 202416,5516,8616,5016,8416,8311.069.900
01 de mar. de 202416,6516,6516,3516,6016,5910.433.700
29 de fev. de 202416,7316,7516,5116,6916,6815.741.000
28 de fev. de 202416,5416,7316,4916,5916,5813.081.900
27 de fev. de 202416,4716,6716,3816,5916,5813.689.800
26 de fev. de 202416,9216,9516,3416,3716,3624.016.400
23 de fev. de 202416,7417,1616,7017,0317,0222.922.000
22 de fev. de 202416,5816,9316,2516,6516,6421.604.000
21 de fev. de 202416,7416,8416,6516,7816,7717.320.500
20 de fev. de 202416,4316,6916,4016,6316,6216.078.900
16 de fev. de 202416,4016,5416,2616,4316,4217.993.400
15 de fev. de 202416,3816,5416,3516,5316,5213.384.300
14 de fev. de 202416,3216,4016,1816,3516,3414.272.200
13 de fev. de 202416,3916,4515,9416,2916,2818.850.900
12 de fev. de 202416,3016,5016,2216,4516,4419.179.700
09 de fev. de 202416,1816,3916,1816,2516,2419.223.000
08 de fev. de 202416,3016,4016,1216,2416,2322.971.900
07 de fev. de 202416,3416,4716,2516,4116,4039.379.000
06 de fev. de 202416,3016,3316,1516,2416,2332.417.600
05 de fev. de 202416,4916,5416,3316,3716,3617.360.500
02 de fev. de 202416,9717,0116,4816,6516,6426.253.900
01 de fev. de 202416,8117,1216,7617,1217,1113.828.500
31 de jan. de 202417,1017,1516,8316,8716,8619.697.500
30 de jan. de 202416,9717,0916,9116,9716,9612.666.500
29 de jan. de 202416,9617,1116,8317,0317,0211.356.500
26 de jan. de 202416,7217,0516,7216,9916,9815.735.400
25 de jan. de 202416,8016,8616,5616,7616,7511.028.700
24 de jan. de 202416,6716,7016,4316,5316,5218.232.700
23 de jan. de 202416,6616,6816,4016,5216,5118.069.200
22 de jan. de 202416,8816,9416,5716,6616,6515.653.900
19 de jan. de 202416,9116,9516,7016,9016,8914.636.900
18 de jan. de 202416,9117,0816,7516,8816,8717.620.200
17 de jan. de 202416,9517,1416,8416,9616,9517.462.500
16 de jan. de 202417,3917,4617,1017,1117,1015.636.700
12 de jan. de 202417,7017,7417,4517,5117,5014.394.000
11 de jan. de 202418,1118,1717,5617,5717,5616.454.900
10 de jan. de 202418,1118,2017,9518,1618,1515.589.500
09 de jan. de 202417,9018,1017,8318,0618,0510.140.100
08 de jan. de 202417,8318,1117,7718,0518,0412.434.000
05 de jan. de 202417,8117,9117,6417,8917,8815.919.600
04 de jan. de 202418,0018,1717,6917,7117,7023.996.000
03 de jan. de 202418,0118,1317,8517,9717,9620.148.100
02 de jan. de 202417,8818,1417,8318,0518,0414.115.600
29 de dez. de 202318,0618,0817,9418,0318,029.809.000
28 de dez. de 202317,9318,1017,8618,0718,069.360.100
28 de dez. de 20230.01 Dividendo
27 de dez. de 202317,8417,9417,7817,9317,916.494.800
26 de dez. de 202317,6518,0017,6217,8717,8510.435.600
22 de dez. de 202317,5117,6417,4717,6217,6014.209.000
21 de dez. de 202317,3617,5117,3017,4617,4413.637.300
20 de dez. de 202317,6217,6817,3317,3617,3420.987.600
19 de dez. de 202317,4217,6617,3717,6217,6019.439.200
18 de dez. de 202317,5717,7217,2017,3217,3030.824.200
15 de dez. de 202317,7717,9317,5617,7617,7472.427.700
14 de dez. de 202318,3018,3217,7217,9017,8854.678.400
13 de dez. de 202317,7918,2417,6518,1518,1317.116.600
12 de dez. de 202317,7117,7617,5317,7317,7113.665.800
11 de dez. de 202317,5117,7317,4817,6317,6112.716.500
08 de dez. de 202317,3717,6317,2117,6117,5913.305.800
07 de dez. de 202317,2417,3817,1717,3717,3511.930.400
06 de dez. de 202317,1517,2617,0717,2417,228.397.100
05 de dez. de 202317,2617,2917,0317,0617,0420.878.500
04 de dez. de 202317,4217,5917,2417,2717,2516.207.800
01 de dez. de 202317,1917,4517,0517,4517,4321.824.100
30 de nov. de 202317,0517,2216,9717,1717,1559.946.600
29 de nov. de 202317,1017,4116,8917,1717,1554.009.200
28 de nov. de 202317,9317,9417,3517,5017,4830.116.700
27 de nov. de 202318,0418,0517,8717,9017,8825.376.300
24 de nov. de 202317,9818,0217,9218,0218,006.954.400
22 de nov. de 202317,7017,9817,5717,9717,9513.497.200
21 de nov. de 202317,7517,8017,5617,7417,7213.773.200
20 de nov. de 202317,9018,0417,6817,6817,6619.211.100
17 de nov. de 202317,8918,0117,8017,9217,9023.491.100
16 de nov. de 202317,6517,8817,6017,7517,7317.198.700
15 de nov. de 202317,3117,6317,3117,5117,4912.977.600
14 de nov. de 202316,9117,4016,8117,4017,3821.568.700
13 de nov. de 202316,7716,8116,5616,5716,557.004.600
10 de nov. de 202316,6016,8116,5316,7816,768.512.200
09 de nov. de 202316,5616,7916,4816,4916,478.459.900
08 de nov. de 202316,5816,6516,3416,5116,497.624.200
07 de nov. de 202316,7816,8316,6616,6616,646.706.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...