XNYS
Datos históricos de Pinnacle West Capital Corporation
Pinnacle West Capital Corporation · PNW
$98.92
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 23:10:13 UTC
- Variación en el periodo
- +7.37%
- Máximo
- US$111.16
- 17 de julio de 2026
- Mínimo
- US$86.18
- 10 de diciembre de 2025
- Volumen medio diario
- 1.24 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 98.49 | 99.01 | 97.96 | 98.92 | +0.96% | 1.37 M |
| 8 oct 2026 | 98.06 | 98.34 | 96.97 | 97.98 | +0.45% | 1.15 M |
| 7 oct 2026 | 98.00 | 98.42 | 97.20 | 97.54 | −0.51% | 1.44 M |
| 6 oct 2026 | 96.49 | 98.24 | 96.36 | 98.04 | +2.17% | 1.33 M |
| 5 oct 2026 | 96.38 | 96.79 | 95.47 | 95.96 | +0.04% | 1.4 M |
| 2 oct 2026 | 95.24 | 96.45 | 95.24 | 95.92 | +1.36% | 2.12 M |
| 1 oct 2026 | 92.50 | 94.73 | 91.60 | 94.63 | +1.71% | 2.06 M |
| 30 sep 2026 | 93.89 | 94.41 | 92.81 | 93.04 | −0.39% | 2.16 M |
| 29 sep 2026 | 90.90 | 93.43 | 90.73 | 93.40 | +2.28% | 1.89 M |
| 28 sep 2026 | 92.77 | 92.85 | 90.68 | 91.32 | −0.46% | 942,973.215 |
| 25 sep 2026 | 91.05 | 91.94 | 90.27 | 91.74 | +0.72% | 1.5 M |
| 24 sep 2026 | 92.42 | 92.42 | 91.03 | 91.08 | −1.05% | 1.2 M |
| 23 sep 2026 | 92.68 | 92.68 | 91.45 | 92.05 | −1.19% | 1.21 M |
| 22 sep 2026 | 93.26 | 93.92 | 92.88 | 93.16 | −0.16% | 860,633.64 |
| 21 sep 2026 | 94.22 | 94.47 | 92.98 | 93.31 | −0.96% | 1.55 M |
| 18 sep 2026 | 94.75 | 94.89 | 93.89 | 94.21 | −1.44% | 2.56 M |
| 17 sep 2026 | 95.50 | 95.84 | 95.02 | 95.59 | +0.63% | 751,944.511 |
| 16 sep 2026 | 96.14 | 97.10 | 94.60 | 94.99 | +0.09% | 804,846.281 |
| 15 sep 2026 | 95.49 | 95.56 | 94.57 | 94.90 | −0.52% | 795,432.847 |
| 14 sep 2026 | 96.02 | 96.70 | 95.24 | 95.40 | −0.73% | 809,990.875 |
| 11 sep 2026 | 97.35 | 98.00 | 96.03 | 96.10 | −0.51% | 857,965.559 |
| 10 sep 2026 | 97.68 | 97.68 | 96.38 | 96.59 | −0.61% | 729,039.815 |
| 9 sep 2026 | 98.18 | 98.32 | 96.47 | 97.18 | −0.88% | 890,062.858 |
| 8 sep 2026 | 97.38 | 98.83 | 97.38 | 98.04 | +0.53% | 988,238.146 |
| 4 sep 2026 | 97.40 | 98.38 | 97.27 | 97.52 | −0.49% | 492,602.805 |
| 3 sep 2026 | 97.68 | 98.17 | 97.09 | 98.00 | +0.64% | 932,461.288 |
| 2 sep 2026 | 96.96 | 97.83 | 96.60 | 97.38 | −0.29% | 748,070.575 |
| 1 sep 2026 | 98.00 | 98.27 | 96.94 | 97.66 | +0.02% | 1.01 M |
| 31 ago 2026 | 97.01 | 97.96 | 96.42 | 97.64 | 0.00% | 948,997.654 |
| 28 ago 2026 | 98.36 | 98.88 | 97.08 | 97.64 | −0.26% | 753,647.028 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.