Pinnacle West

PNW
🏛️ Alemania →
75.00
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 64.62 64.62 64.52 64.60 0.0M
2023-12-28 63.38 63.38 63.38 63.38 0.0M
2023-12-27 64.24 64.24 64.24 64.24 0.0M
2023-12-22 63.82 63.82 63.82 63.82 0.0M
2023-12-21 64.40 64.40 64.40 64.40 0.0M
2023-12-20 66.00 66.00 66.00 66.00 0.0M
2023-12-19 66.04 66.04 66.04 66.04 0.0M
2023-12-18 67.24 67.24 67.24 67.24 0.0M
2023-12-15 67.72 67.72 67.72 67.72 0.0M
2023-12-14 70.54 70.54 70.54 70.54 0.0M
2023-12-13 68.50 68.50 68.50 68.50 0.0M
2023-12-12 69.78 69.78 69.78 69.78 0.0M
2023-12-11 69.52 69.52 69.52 69.52 0.0M
2023-12-08 70.18 70.18 70.18 70.18 0.0M
2023-12-07 70.34 70.34 70.34 70.34 0.0M
2023-12-06 69.12 69.12 69.12 69.12 0.0M
2023-12-05 68.76 68.76 68.76 68.76 0.0M
2023-12-04 68.66 68.66 68.66 68.66 0.0M
2023-12-01 68.34 68.34 68.34 68.34 0.0M
2023-11-30 67.34 67.34 67.34 67.34 0.0M
2023-11-29 67.40 67.40 67.40 67.40 0.0M
2023-11-28 67.04 67.04 67.04 67.04 0.0M
2023-11-27 66.34 66.34 66.34 66.34 0.0M
2023-11-24 67.20 67.20 67.20 67.20 0.0M
2023-11-23 67.16 67.16 67.16 67.16 0.0M
2023-11-22 65.54 65.54 65.54 65.54 0.0M
2023-11-21 65.00 65.00 65.00 65.00 0.0M
2023-11-20 65.44 65.44 65.44 65.44 0.0M
2023-11-17 66.40 66.40 66.40 66.40 0.0M
2023-11-16 66.44 66.44 66.44 66.44 0.0M
2023-11-15 66.36 66.36 66.36 66.36 0.0M
2023-11-14 64.10 64.10 64.10 64.10 0.0M
2023-11-13 65.38 65.38 65.38 65.38 0.0M
2023-11-10 66.32 66.32 66.32 66.32 0.0M
2023-11-09 65.94 65.94 65.94 65.94 0.0M
2023-11-08 67.14 67.14 67.14 67.14 0.0M
2023-11-07 67.42 67.42 67.42 67.42 0.0M
2023-11-06 68.52 68.52 68.32 68.32 0.0M
2023-11-03 70.44 70.44 69.04 69.20 0.0M
2023-11-02 71.00 71.42 70.68 70.68 0.0M
2023-11-01 69.80 71.54 69.70 71.54 0.0M
2023-10-31 68.92 70.06 68.86 69.96 0.0M
2023-10-30 69.66 69.78 69.48 69.66 0.0M
2023-10-27 70.90 70.90 69.44 69.44 0.0M
2023-10-26 69.86 71.56 69.86 70.92 0.0M
2023-10-25 69.78 70.12 69.78 70.12 0.0M
2023-10-24 68.14 69.96 68.14 69.96 0.0M
2023-10-23 69.90 69.90 68.94 68.94 0.0M
2023-10-20 70.76 71.08 70.52 70.94 0.0M
2023-10-19 71.40 71.74 71.30 71.74 0.0M
2023-10-18 71.50 71.68 71.46 71.66 0.0M
2023-10-17 72.08 72.22 71.98 72.22 0.0M
2023-10-16 71.50 72.36 71.50 72.36 0.0M
2023-10-13 70.56 72.06 70.56 71.72 0.0M
2023-10-12 70.68 71.14 70.68 70.70 0.0M
2023-10-11 69.50 70.64 69.50 70.64 0.0M
2023-10-10 68.72 69.70 68.72 69.70 0.0M
2023-10-09 67.84 68.74 67.52 68.74 0.0M
2023-10-06 67.98 68.12 66.92 68.12 0.0M
2023-10-05 68.08 68.16 67.88 68.16 0.0M
2023-10-04 68.12 68.12 67.78 67.86 0.0M
2023-10-03 67.64 68.32 67.40 68.32 0.0M
2023-10-02 69.54 69.58 67.78 67.78 0.0M
2023-09-29 69.12 69.60 69.12 69.40 0.0M
2023-09-28 70.22 70.22 69.68 69.80 0.0M
2023-09-27 70.60 71.34 70.50 70.50 0.0M
2023-09-26 72.48 72.48 71.64 71.64 0.0M
2023-09-25 72.78 72.90 72.66 72.66 0.0M
2023-09-22 73.32 73.42 73.32 73.34 0.0M
2023-09-21 74.18 74.24 73.82 74.24 0.0M
2023-09-20 73.50 74.58 73.48 74.58 0.0M
2023-09-19 73.66 74.04 73.62 74.02 0.0M
2023-09-18 73.32 74.24 73.32 74.22 0.0M
2023-09-15 73.60 73.74 73.54 73.60 0.0M
2023-09-14 71.74 73.70 71.74 73.70 0.0M
2023-09-13 70.68 72.04 70.68 72.04 0.0M
2023-09-12 70.78 71.22 70.78 71.06 0.0M
2023-09-11 71.18 71.60 71.16 71.60 0.0M
2023-09-08 70.56 71.32 70.52 71.10 0.0M
2023-09-07 69.88 70.94 69.80 70.94 0.0M
2023-09-06 68.62 69.34 68.52 69.34 0.0M
2023-09-05 69.92 70.34 69.08 69.08 0.0M
2023-09-04 70.00 70.18 69.98 70.12 0.0M
2023-09-01 70.94 71.06 70.22 70.22 0.0M
2023-08-31 71.20 71.62 71.20 71.30 0.0M
2023-08-30 72.06 72.08 71.48 71.48 0.0M
2023-08-29 72.54 73.02 72.54 72.62 0.0M
2023-08-28 72.94 73.34 72.88 73.00 0.0M
2023-08-25 72.76 73.38 72.76 73.38 0.0M
2023-08-24 72.30 73.62 72.20 72.94 0.0M
2023-08-23 72.24 72.54 72.24 72.48 0.0M
2023-08-22 70.76 72.38 70.70 72.38 0.0M
2023-08-21 71.38 71.60 70.54 70.84 0.0M
2023-08-18 70.68 71.92 70.68 71.92 0.0M
2023-08-17 69.92 71.42 69.88 71.42 0.0M
2023-08-16 69.78 70.80 69.78 70.80 0.0M
2023-08-15 70.46 70.46 69.84 70.26 0.0M
2023-08-14 70.20 70.44 70.20 70.42 0.0M
2023-08-11 69.76 70.64 69.76 70.64 0.0M
2023-08-10 70.80 70.80 70.10 70.10 0.0M
2023-08-09 69.88 71.50 69.88 71.26 0.0M
2023-08-08 69.08 69.58 69.08 69.58 0.0M
2023-08-07 71.30 71.38 70.02 70.02 0.0M
2023-08-04 72.18 72.38 71.38 71.38 0.0M
2023-08-03 75.08 75.10 72.86 72.86 0.0M
2023-08-02 74.26 75.62 74.18 75.62 0.0M
2023-08-01 74.62 75.20 74.62 75.08 0.0M
2023-07-31 74.66 75.32 74.66 74.98 0.0M
2023-07-28 76.32 76.48 75.70 75.70 0.0M
2023-07-27 75.94 76.88 75.74 75.74 0.0M
2023-07-26 76.60 77.04 76.40 76.70 0.0M
2023-07-25 76.60 77.42 76.60 77.18 0.0M
2023-07-24 76.22 77.10 76.22 77.10 0.0M
2023-07-21 75.50 76.72 75.50 76.72 0.0M
2023-07-20 73.16 75.70 73.10 75.70 0.0M
2023-07-19 73.16 73.96 73.16 73.56 0.0M
2023-07-18 72.88 73.58 72.52 72.52 0.0M
2023-07-17 73.56 73.66 73.40 73.42 0.0M
2023-07-14 73.60 74.08 73.52 74.08 0.0M
2023-07-13 74.48 74.60 74.22 74.22 0.0M
2023-07-12 74.10 74.54 74.10 74.54 0.0M
2023-07-11 73.56 74.26 73.46 74.16 0.0M
2023-07-10 74.26 74.30 73.96 74.08 0.0M
2023-07-07 74.84 75.02 74.84 75.00 0.0M
2023-07-06 75.46 75.46 75.10 75.12 0.0M
2023-07-05 74.60 76.28 74.36 76.28 0.0M
2023-07-04 74.58 74.76 74.44 74.76 0.0M
2023-07-03 74.28 74.86 74.28 74.78 0.0M
2023-06-30 73.90 74.28 73.84 74.28 0.0M
2023-06-29 73.50 74.52 73.34 74.52 0.0M
2023-06-28 74.46 74.52 73.78 73.78 0.0M
2023-06-27 74.74 75.00 74.48 74.66 0.0M
2023-06-26 73.80 75.10 73.58 75.10 0.0M
2023-06-23 74.86 75.86 74.84 74.84 0.0M
2023-06-22 75.08 75.32 74.94 75.32 0.0M
2023-06-21 75.24 75.88 75.22 75.88 0.0M
2023-06-20 75.54 75.76 75.52 75.76 0.0M
2023-06-19 75.22 75.94 75.22 75.92 0.0M
2023-06-16 75.48 75.58 75.48 75.58 0.0M
2023-06-15 74.94 75.54 74.74 75.54 0.0M
2023-06-14 74.64 75.48 74.52 75.48 0.0M
2023-06-13 74.48 74.96 74.48 74.96 0.0M
2023-06-12 74.36 75.00 74.16 75.00 0.0M
2023-06-09 74.48 75.38 74.46 75.38 0.0M
2023-06-08 74.24 74.74 74.06 74.74 0.0M
2023-06-07 73.60 75.04 73.32 75.04 0.0M
2023-06-06 71.70 74.12 71.68 74.12 0.0M
2023-06-05 71.54 73.22 71.54 72.20 0.0M
2023-06-02 69.96 72.04 69.96 72.04 0.0M
2023-06-01 71.62 71.64 70.62 70.76 0.0M
2023-05-31 70.58 72.52 70.58 72.52 0.0M
2023-05-30 71.20 72.00 70.74 71.40 0.0M
2023-05-29 70.82 71.78 70.82 71.42 0.0M
2023-05-26 70.34 71.24 70.30 71.24 0.0M
2023-05-25 70.96 71.30 70.52 71.18 0.0M
2023-05-24 71.30 71.82 70.98 71.82 0.0M
2023-05-23 71.16 72.42 71.10 72.10 0.0M
2023-05-22 70.84 71.94 70.84 71.94 0.0M
2023-05-19 72.32 72.52 71.76 71.92 0.0M
2023-05-18 71.58 72.22 71.58 72.20 0.0M
2023-05-17 71.72 72.28 71.72 71.84 0.0M
2023-05-16 72.70 72.90 72.20 72.30 0.0M
2023-05-15 73.68 73.78 73.06 73.56 0.0M
2023-05-12 73.06 74.16 73.06 74.16 0.0M
2023-05-11 72.78 73.76 72.68 73.34 0.0M
2023-05-10 72.08 73.50 72.02 73.02 0.0M
2023-05-09 71.80 72.82 71.70 72.82 0.0M
2023-05-08 71.74 73.04 71.68 72.70 0.0M
2023-05-05 71.58 72.62 71.58 72.28 0.0M
2023-05-04 70.10 72.36 69.84 72.36 0.0M
2023-05-03 70.52 71.60 70.42 71.60 0.0M
2023-05-02 71.04 71.70 70.84 71.18 0.0M
2023-04-28 70.50 71.44 70.50 71.12 0.0M
2023-04-27 70.78 72.06 70.78 72.06 0.0M
2023-04-26 73.02 73.02 71.72 71.74 0.0M
2023-04-25 72.38 73.62 72.20 73.52 0.0M
2023-04-24 72.34 72.94 72.28 72.62 0.0M
2023-04-21 72.30 73.14 72.24 72.90 0.0M
2023-04-20 72.08 72.90 71.76 72.90 0.0M
2023-04-19 71.16 72.36 71.10 72.36 0.0M
2023-04-18 71.70 72.42 71.36 71.58 0.0M
2023-04-17 70.74 71.94 70.70 71.94 0.0M
2023-04-14 71.06 71.44 71.06 71.20 0.0M
2023-04-13 71.60 72.18 71.22 72.18 0.0M
2023-04-12 72.50 73.30 72.24 72.24 0.0M
2023-04-11 73.04 73.86 72.80 73.68 0.0M
2023-04-06 73.24 74.54 73.12 73.12 0.0M
2023-04-05 71.00 73.46 70.94 73.34 0.0M
2023-04-04 71.22 71.54 71.00 71.54 0.0M
2023-04-03 72.60 72.60 71.66 72.10 0.0M
2023-03-31 71.86 72.81 71.86 72.41 0.0M
2023-03-30 71.62 72.32 71.54 72.32 0.0M
2023-03-29 71.18 72.20 71.08 71.99 0.0M
2023-03-28 70.78 71.82 70.47 71.21 0.0M
2023-03-27 71.18 71.76 71.02 71.69 0.0M
2023-03-24 67.68 71.48 67.51 71.48 0.0M
2023-03-23 68.54 69.50 68.14 68.14 0.0M
2023-03-22 70.98 71.24 69.14 69.14 0.0M
2023-03-21 73.64 73.77 71.26 71.62 0.0M
2023-03-20 71.36 74.35 71.36 73.97 0.0M
2023-03-17 72.93 73.27 72.52 72.54 0.0M
2023-03-16 73.12 73.85 72.82 73.85 0.0M
2023-03-15 71.84 74.27 71.30 73.62 0.0M
2023-03-14 69.70 72.82 69.70 72.18 0.0M
2023-03-13 69.00 71.50 67.99 69.87 0.0M
2023-03-10 70.19 70.72 69.51 69.58 0.0M
2023-03-09 72.19 73.31 71.76 71.76 0.0M
2023-03-08 71.10 72.86 70.98 72.86 0.0M
2023-03-07 70.55 71.63 70.40 70.49 0.0M
2023-03-06 70.96 71.48 70.69 70.79 0.0M
2023-03-03 70.02 71.35 70.02 71.35 0.0M
2023-03-02 68.16 70.40 68.14 70.40 0.0M
2023-03-01 68.78 68.82 67.92 68.08 0.0M
2023-02-28 69.23 70.70 68.78 69.74 0.0M
2023-02-27 68.86 69.82 68.86 69.56 0.0M
2023-02-24 68.42 69.41 68.23 69.41 0.0M
2023-02-23 68.65 69.55 68.65 69.11 0.0M
2023-02-22 68.86 69.84 68.86 69.41 0.0M
2023-02-21 69.33 69.73 69.09 69.61 0.0M
2023-02-20 69.43 69.96 69.39 69.79 0.0M
2023-02-17 68.91 70.52 68.70 70.04 0.0M
2023-02-16 68.97 69.76 68.58 69.43 0.0M
2023-02-15 68.19 69.44 68.12 69.44 0.0M
2023-02-14 68.69 69.35 68.62 68.95 0.0M
2023-02-13 68.50 69.15 68.50 69.15 0.0M
2023-02-10 66.46 69.15 66.40 69.15 0.0M
2023-02-09 67.83 69.29 66.90 67.04 0.0M
2023-02-08 69.06 69.52 68.15 68.24 0.0M
2023-02-07 69.65 70.14 69.33 69.33 0.0M
2023-02-06 69.32 70.48 69.30 70.16 0.0M
2023-02-03 70.50 70.54 69.29 69.86 0.0M
2023-02-02 68.62 71.11 68.62 70.93 0.0M
2023-02-01 67.72 68.75 67.27 68.75 0.0M
2023-01-31 66.79 67.75 66.79 67.75 0.0M
2023-01-30 67.22 68.10 66.77 67.94 0.0M
2023-01-27 67.27 67.98 67.20 67.97 0.0M
2023-01-26 66.89 67.64 66.84 67.32 0.0M
2023-01-25 67.03 67.64 66.87 67.13 0.0M
2023-01-24 67.00 68.01 66.91 68.01 0.0M
2023-01-23 68.30 68.79 67.48 67.48 0.0M
2023-01-20 67.82 68.80 67.67 68.80 0.0M
2023-01-19 68.04 68.94 67.52 68.00 0.0M
2023-01-18 68.91 68.91 68.46 68.65 0.0M
2023-01-17 68.82 69.63 68.45 69.53 0.0M
2023-01-16 68.71 69.60 68.71 69.34 0.0M
2023-01-13 69.37 69.64 69.19 69.43 0.0M
2023-01-12 70.24 71.29 70.09 70.09 0.0M
2023-01-11 69.58 70.76 69.58 70.76 0.0M
2023-01-10 69.50 70.00 69.40 70.00 0.0M
2023-01-09 69.93 70.59 69.80 70.17 0.0M
2023-01-06 69.48 71.00 69.38 71.00 0.0M
2023-01-05 70.16 70.34 69.63 69.78 0.0M
2023-01-04 69.87 71.25 69.56 70.78 0.0M
2023-01-03 70.78 72.27 69.79 70.12 0.0M
2023-01-02 70.48 71.18 70.48 71.11 0.0M