Stockscreener 앱 받기
92.93
0.74%
-0.69
Pinnacle West Capital Corp 주식 (PNW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $94.38 | $92.86 | $1.52 | 1,168,691.0 | -0.74% |
| 2024-11-21 | $93.65 | $91.47 | $2.18 | 1,054,170.0 | +1.99% |
| 2024-11-20 | $91.80 | $90.54 | $1.26 | 851,182.0 | +0.92% |
| 2024-11-19 | $91.51 | $89.87 | $1.64 | 1,203,018.0 | -0.69% |
| 2024-11-18 | $92.41 | $90.56 | $1.85 | 1,032,059.0 | -0.33% |
| 2024-11-15 | $92.08 | $90.53 | $1.55 | 3,517,022.0 | +1.12% |
| 2024-11-14 | $91.51 | $90.62 | $0.89 | 955,835.0 | -0.39% |
| 2024-11-13 | $91.59 | $90.53 | $1.06 | 1,046,157.0 | +0.33% |
| 2024-11-12 | $92.21 | $90.77 | $1.44 | 1,652,619.0 | -1.08% |
| 2024-11-11 | $93.12 | $91.02 | $2.10 | 1,400,216.0 | +0.11% |
| 2024-11-08 | $92.13 | $89.39 | $2.73 | 1,820,173.0 | +2.90% |
| 2024-11-07 | $90.28 | $87.76 | $2.52 | 2,037,948.0 | -0.98% |
| 2024-11-06 | $92.59 | $87.64 | $4.95 | 3,171,367.0 | +3.91% |
| 2024-11-05 | $86.97 | $85.02 | $1.95 | 1,288,141.0 | +1.17% |
| 2024-11-04 | $85.79 | $84.54 | $1.25 | 1,404,633.0 | -0.14% |
| 2024-11-01 | $88.07 | $85.48 | $2.59 | 1,080,524.0 | -2.25% |
| 2024-10-31 | $88.50 | $87.52 | $0.98 | 1,175,283.0 | +0.32% |
| 2024-10-30 | $87.94 | $86.82 | $1.12 | 1,364,707.0 | +0.10% |
| 2024-10-29 | $87.69 | $86.80 | $0.89 | 910,238.0 | -0.90% |
| 2024-10-28 | $88.80 | $88.12 | $0.68 | 544,881.0 | +0.03% |
| 2024-10-25 | $90.00 | $88.03 | $1.97 | 739,560.0 | -1.57% |
| 2024-10-24 | $89.77 | $89.01 | $0.76 | 1,236,091.0 | +0.34% |
Pinnacle West Capital Corp 주식 (PNW) 연도별 가격 이력
이 심층 분석에서는 Pinnacle West Capital Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PNW 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Pinnacle West Capital Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Pinnacle West Capital Corp 주식 (PNW) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $94.38 | $84.54 | $9.84 | 25,852,446.0 | +5.83% |
| 2024-10 | $90.91 | $85.33 | $5.58 | 26,504,369.0 | -0.88% |
| 2024-09 | $91.56 | $87.11 | $4.45 | 21,141,795.0 | +1.22% |
| 2024-08 | $89.39 | $84.44 | $4.95 | 17,047,943.0 | +2.25% |
| 2024-07 | $86.16 | $75.10 | $11.06 | 18,129,253.0 | +12.06% |
| 2024-06 | $78.86 | $74.45 | $4.41 | 23,775,666.0 | -3.14% |
| 2024-05 | $78.89 | $73.14 | $5.75 | 15,637,041.0 | +7.07% |
| 2024-04 | $75.28 | $70.72 | $4.56 | 19,823,871.0 | -1.45% |
| 2024-03 | $74.79 | $67.52 | $7.27 | 27,408,712.0 | +9.37% |
| 2024-02 | $71.13 | $65.20 | $5.93 | 34,568,827.0 | -0.83% |
| 2024-01 | $75.18 | $67.35 | $7.83 | 27,176,189.0 | -4.09% |
Pinnacle West Capital Corp 주식 (PNW) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $77.23 | $70.40 | $6.83 | 19,967,310.0 | -4.14% |
| 2023-11 | $76.27 | $68.55 | $7.72 | 22,496,383.0 | +1.02% |
| 2023-10 | $76.86 | $69.56 | $7.30 | 17,620,871.0 | +0.68% |
| 2023-09 | $80.19 | $73.17 | $7.02 | 13,714,820.0 | -4.65% |
| 2023-08 | $83.17 | $75.51 | $7.66 | 20,366,103.0 | -6.70% |
| 2023-07 | $86.03 | $80.59 | $5.44 | 15,407,867.0 | +1.67% |
| 2023-06 | $84.59 | $75.00 | $9.59 | 17,235,751.0 | +5.41% |
| 2023-05 | $81.46 | $75.51 | $5.95 | 13,102,644.0 | -1.50% |
| 2023-04 | $81.63 | $77.84 | $3.79 | 13,419,288.0 | -0.98% |
| 2023-03 | $80.05 | $72.28 | $7.77 | 24,613,154.0 | +7.55% |
| 2023-02 | $78.23 | $71.67 | $6.56 | 17,644,565.0 | -1.17% |
| 2023-01 | $77.18 | $72.73 | $4.45 | 18,179,142.0 | -1.96% |
Pinnacle West Capital Corp 주식 (PNW) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $80.60 | $75.57 | $5.03 | 20,783,215.0 | -2.91% |
| 2022-11 | $78.35 | $66.73 | $11.62 | 18,185,650.0 | +16.53% |
| 2022-10 | $68.44 | $59.03 | $9.41 | 18,699,034.0 | +4.19% |
| 2022-09 | $78.40 | $64.34 | $14.06 | 14,876,248.0 | -14.39% |
| 2022-08 | $78.49 | $73.02 | $5.47 | 19,033,229.0 | +2.54% |
| 2022-07 | $74.91 | $68.70 | $6.21 | 11,211,381.0 | +0.46% |
| 2022-06 | $78.21 | $65.13 | $13.08 | 14,458,711.0 | -5.81% |
| 2022-05 | $79.01 | $70.42 | $8.59 | 15,475,634.0 | +9.06% |
| 2022-04 | $80.51 | $71.07 | $9.44 | 12,873,166.0 | -8.83% |
| 2022-03 | $78.69 | $68.85 | $9.84 | 18,682,944.0 | +10.26% |
| 2022-02 | $72.30 | $66.15 | $6.15 | 15,507,680.0 | +1.75% |
| 2022-01 | $72.53 | $67.50 | $5.03 | 19,494,641.0 | -1.39% |
1.53%
0.05%
자본화:
|
볼륨(24시간):