XNYS
Datos históricos de Portland General Electric Company
Portland General Electric Company · POR
$46.10
▲ +0.71 (+1.56%)
Última operación · 11/10/2026, 23:49:06 UTC
- Variación en el periodo
- +5.02%
- Máximo
- US$54.62
- 9 de abril de 2026
- Mínimo
- US$43.15
- 14 de octubre de 2025
- Volumen medio diario
- 1.27 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 | 45.32 | 45.50 | 45.00 | 45.39 | +0.09% | 1.12 M |
| 8 oct 2026 | 45.04 | 45.44 | 44.62 | 45.35 | +1.16% | 1.84 M |
| 7 oct 2026 | 44.33 | 45.11 | 44.25 | 44.83 | +1.26% | 1.52 M |
| 6 oct 2026 | 44.49 | 44.73 | 43.94 | 44.27 | +0.05% | 1.41 M |
| 5 oct 2026 | 44.55 | 44.89 | 44.22 | 44.25 | −0.67% | 1.8 M |
| 2 oct 2026 | 45.01 | 45.50 | 44.31 | 44.55 | −0.47% | 1.89 M |
| 1 oct 2026 | 44.37 | 44.89 | 43.85 | 44.76 | +0.29% | 1.79 M |
| 30 sep 2026 | 44.79 | 45.06 | 44.34 | 44.63 | +0.31% | 1.91 M |
| 29 sep 2026 | 44.00 | 44.61 | 43.55 | 44.49 | +0.70% | 2.41 M |
| 28 sep 2026 | 46.80 | 46.80 | 43.26 | 44.18 | −5.70% | 4.64 M |
| 25 sep 2026 | 46.06 | 47.01 | 45.82 | 46.85 | +0.56% | 2.15 M |
| 24 sep 2026 | 47.08 | 47.08 | 46.31 | 46.59 | −0.70% | 1.95 M |
| 23 sep 2026 | 47.22 | 47.45 | 46.68 | 46.92 | −0.95% | 1.63 M |
| 22 sep 2026 | 47.09 | 48.07 | 46.98 | 47.37 | +0.64% | 1.46 M |
| 21 sep 2026 | 47.33 | 47.46 | 47.07 | 47.07 | −0.36% | 1.35 M |
| 18 sep 2026 | 47.80 | 47.84 | 47.15 | 47.24 | −1.71% | 2.29 M |
| 17 sep 2026 | 48.17 | 48.32 | 47.93 | 48.06 | +0.31% | 936,130.222 |
| 16 sep 2026 | 47.69 | 48.25 | 47.55 | 47.91 | +0.97% | 1.67 M |
| 15 sep 2026 | 47.86 | 48.04 | 47.28 | 47.45 | −1.31% | 1.18 M |
| 14 sep 2026 | 48.50 | 48.65 | 47.97 | 48.08 | −0.33% | 888,758.866 |
| 11 sep 2026 | 49.10 | 49.10 | 48.16 | 48.24 | −0.66% | 689,239.403 |
| 10 sep 2026 | 49.14 | 49.17 | 48.48 | 48.56 | −0.63% | 588,326.713 |
| 9 sep 2026 | 49.47 | 49.66 | 48.63 | 48.87 | −1.21% | 809,432.951 |
| 8 sep 2026 | 48.69 | 49.66 | 48.69 | 49.47 | +1.46% | 649,568.161 |
| 4 sep 2026 | 49.00 | 49.45 | 48.68 | 48.76 | −0.83% | 541,070.876 |
| 3 sep 2026 | 48.99 | 49.32 | 48.69 | 49.17 | +0.99% | 637,663.309 |
| 2 sep 2026 | 49.06 | 49.06 | 48.30 | 48.69 | −0.75% | 1.11 M |
| 1 sep 2026 | 49.04 | 49.33 | 48.68 | 49.06 | +0.41% | 908,509.692 |
| 31 ago 2026 | 49.25 | 49.48 | 48.66 | 48.86 | −1.49% | 1.02 M |
| 28 ago 2026 | 50.17 | 50.18 | 49.49 | 49.60 | −0.48% | 814,463.726 |
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.