Marchés français ouverture 5 h 12 min

Portland General Electric Company (POR)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
42,93+0,13 (+0,30 %)
À la clôture : 04:00PM EDT
42,93 0,00 (0,00 %)
Échanges après Bourse : 05:51PM EDT
Durée:
10 juin 2023 - 10 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 juin 202442,6043,2142,3942,9342,93575 700
07 juin 202442,8143,2242,6742,8042,80855 900
06 juin 202443,5143,9842,8043,3043,302 355 900
05 juin 202444,2044,2043,6943,6943,69663 500
04 juin 202444,1944,4743,8344,2344,23829 200
03 juin 202444,6144,7344,3944,3944,39665 300
31 mai 202443,5544,6843,4544,5644,56845 200
30 mai 202442,9943,3942,8643,3443,34561 200
29 mai 202443,0143,1042,6042,7642,76630 700
28 mai 202443,7644,2243,3543,4043,40717 600
24 mai 202443,8143,9643,5243,7243,72551 000
23 mai 202444,4544,4543,5543,7443,74720 100
22 mai 202445,0145,1744,5744,7044,70802 500
21 mai 202444,9245,4144,9245,3045,30690 400
20 mai 202444,9345,1444,7844,9244,92991 400
17 mai 202445,2645,4944,8244,9944,991 010 400
16 mai 202444,6245,3644,6045,2745,27938 500
15 mai 202444,7744,9244,5344,6444,64649 500
14 mai 202445,1645,1944,2344,2844,28785 900
13 mai 202444,6345,1144,5744,7744,77822 400
10 mai 202444,7544,9344,3244,5544,55679 400
09 mai 202444,0044,7043,9044,6644,661 060 500
08 mai 202444,3244,3744,0644,0644,06843 300
07 mai 202444,3144,6744,0344,4344,431 167 700
06 mai 202443,9444,4843,8744,3044,302 212 400
03 mai 202443,9944,1443,1443,7743,771 500 500
02 mai 202444,1244,2143,4543,4843,481 070 400
01 mai 202443,4244,2443,0543,9243,92980 900
30 avr. 202443,0843,6042,6543,2343,231 082 000
29 avr. 202442,8943,5542,8943,3743,37985 200
26 avr. 202443,9644,7542,7942,8042,801 517 900
25 avr. 202443,5143,7443,0143,2543,251 206 400
24 avr. 202443,0743,7842,6343,6943,69669 500
23 avr. 202443,0643,8043,0643,5543,55914 700
22 avr. 202443,0043,5942,7843,2943,291 061 100
19 avr. 202441,9042,8641,8042,8042,80900 200
18 avr. 202441,1641,8240,9541,7441,74996 200
17 avr. 202440,8041,0440,3940,9840,98775 400
16 avr. 202440,6440,9940,1040,5540,551 239 900
15 avr. 202440,7140,9340,3840,8740,871 304 900
12 avr. 202440,7141,0440,4140,5640,561 295 700
11 avr. 202440,8640,9240,2440,7240,72764 200
10 avr. 202441,4041,4040,5940,6940,69759 200
09 avr. 202441,7942,2241,6742,1842,18646 000
08 avr. 202441,4741,8541,3341,6641,66616 400
05 avr. 202441,0141,4040,7141,3541,35567 400
04 avr. 202441,7441,8540,9741,3241,321 158 400
03 avr. 202441,9242,0241,3041,3141,311 101 600
02 avr. 202441,8442,2341,8442,0142,01979 100
01 avr. 202442,0642,0841,4841,9541,95666 000
28 mars 202441,7042,0841,3642,0042,00676 300
27 mars 202440,7841,6840,7841,6841,68898 400
26 mars 202440,7540,7540,1640,5040,50791 900
25 mars 202440,8940,9940,3440,6540,65531 100
22 mars 202441,0841,2540,4040,7340,73943 500
21 mars 202440,9341,1540,6140,8840,881 166 500
21 mars 20240.475 Dividende
20 mars 202441,1041,5440,9741,2640,781 254 500
19 mars 202441,1341,3940,9941,1040,63600 400
18 mars 202441,0441,3240,8740,9940,52775 500
15 mars 202440,5541,3840,5541,0840,612 503 300
14 mars 202440,4141,1440,2540,7540,281 255 300
13 mars 202441,7542,1741,1641,3940,91961 900
12 mars 202441,8342,0041,1241,5941,11718 700
11 mars 202441,6642,1541,5642,0941,611 599 400
08 mars 202441,5741,8241,2441,5341,05459 800
07 mars 202441,0841,5140,9341,4640,98610 800
06 mars 202440,7341,0840,3840,5140,04838 500
05 mars 202440,9541,2440,2840,4139,94654 200
04 mars 202439,8740,8439,8740,7740,30855 300
01 mars 202440,1040,2539,4940,1439,68956 900
29 févr. 202440,9141,1740,1440,1739,711 185 400
28 févr. 202440,7040,8040,3640,6140,14511 800
27 févr. 202440,5940,8340,4640,7140,24591 900
26 févr. 202441,1641,1640,1440,1639,70660 200
23 févr. 202441,2741,6341,0641,4440,96413 000
22 févr. 202440,8941,2740,5741,2440,77593 700
21 févr. 202441,2541,6740,9941,4740,99845 800
20 févr. 202440,8041,4740,6740,9640,491 357 100
16 févr. 202441,1441,2339,9040,9040,431 631 500
15 févr. 202440,2640,8540,1540,8040,331 239 900
14 févr. 202440,0140,2439,5840,0339,57657 000
13 févr. 202440,3140,5839,4239,8839,421 550 000
12 févr. 202440,1440,9340,0040,7040,23727 500
09 févr. 202439,6940,2339,4840,1139,65627 700
08 févr. 202439,3739,6439,1439,6139,15664 800
07 févr. 202439,7739,7939,4439,6839,22587 700
06 févr. 202439,4139,9539,2639,7239,26592 700
05 févr. 202440,2440,2439,5439,5439,081 121 800
02 févr. 202441,0941,4140,5741,0740,60644 100
01 févr. 202440,8041,7540,6841,7141,23797 900
31 janv. 202441,5841,6640,6440,9340,461 138 100
30 janv. 202440,9441,4040,6841,2340,76847 800
29 janv. 202440,8741,2640,5141,0740,60695 400
26 janv. 202440,9141,1040,5240,5840,11385 000
25 janv. 202440,5740,8140,0140,7140,241 123 800
24 janv. 202440,6740,7839,6739,9439,483 425 800
23 janv. 202440,3740,4840,0240,3839,921 348 800
22 janv. 202440,5740,8639,8540,1039,641 481 100
19 janv. 202440,5940,6840,2040,5040,031 359 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...