Portland General Electric Company (POR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 16/10/2026 |
975 680 |
0,79%
|
44,07
|
43,92
|
44,65
|
44,215
|
| 15/10/2026 |
904 999 |
-1,19%
|
44,45
|
43,80
|
45,06
|
43,87
|
| 14/10/2026 |
1 701 110 |
-0,39%
|
44,9352
|
43,83
|
44,9352
|
44,45
|
| 13/10/2026 |
539 307 |
-1,09%
|
45,42
|
43,73
|
45,42
|
44,58
|
| 12/10/2026 |
659 637 |
-0,71%
|
45,39
|
45,06
|
45,715
|
45,07
|
| 09/10/2026 |
507 531 |
0,09%
|
45,8097
|
45,0001
|
45,8097
|
45,39
|
| 08/10/2026 |
712 083 |
1,16%
|
44,76
|
44,62
|
45,43
|
45,35
|
| 07/10/2026 |
803 338 |
1,27%
|
44,20
|
44,20
|
45,105
|
44,83
|
| 06/10/2026 |
584 484 |
0,06%
|
44,28
|
43,94
|
44,73
|
44,27
|
| 05/10/2026 |
834 632 |
-0,67%
|
45,20
|
44,22
|
45,20
|
44,25
|
| 02/10/2026 |
1 039 292 |
-0,47%
|
44,95
|
44,31
|
45,50
|
44,55
|
| 01/10/2026 |
656 429 |
0,29%
|
44,63
|
43,85
|
44,89
|
44,76
|
| 30/09/2026 |
857 876 |
0,32%
|
44,00
|
44,00
|
45,06
|
44,63
|
| 29/09/2026 |
908 292 |
0,70%
|
44,04
|
43,55
|
44,61
|
44,49
|
| 28/09/2026 |
2 302 368 |
-5,70%
|
47,17
|
43,2552
|
47,17
|
44,18
|
| 25/09/2026 |
668 875 |
1,84%
|
46,3601
|
45,83
|
47,00
|
46,85
|
| 24/09/2026 |
894 577 |
-0,68%
|
46,92
|
46,0388
|
47,145
|
46,0388
|
| 23/09/2026 |
661 683 |
-0,95%
|
47,40
|
46,68
|
47,45
|
46,92
|
| 22/09/2026 |
713 160 |
0,64%
|
47,5838
|
46,98
|
48,06
|
47,37
|
| 21/09/2026 |
281 635 |
-0,32%
|
47,30
|
47,07
|
47,4554
|
47,07
|
| 18/09/2026 |
372 438 |
-1,64%
|
48,06
|
47,15
|
48,06
|
47,24
|
| 17/09/2026 |
354 390 |
0,21%
|
47,87
|
47,87
|
48,32
|
48,06
|
| 16/09/2026 |
602 393 |
0,99%
|
47,70
|
47,55
|
48,25
|
47,91
|
| 15/09/2026 |
529 025 |
-1,31%
|
48,10
|
47,285
|
48,10
|
47,45
|
| 14/09/2026 |
275 183 |
-0,35%
|
48,70
|
47,97
|
48,70
|
48,08
|
| 11/09/2026 |
233 401 |
-0,66%
|
48,94
|
48,16
|
49,10
|
48,24
|
| 10/09/2026 |
302 406 |
-0,63%
|
49,5792
|
48,475
|
49,5792
|
48,56
|
| 09/09/2026 |
395 842 |
-1,21%
|
49,50
|
48,63
|
49,8492
|
48,87
|
| 08/09/2026 |
284 924 |
1,40%
|
48,9654
|
48,8318
|
49,65
|
49,47
|
| 04/09/2026 |
233 942 |
-0,79%
|
49,17
|
48,675
|
49,445
|
48,76
|
| 03/09/2026 |
327 602 |
0,90%
|
48,49
|
48,49
|
49,32
|
49,17
|
| 02/09/2026 |
488 108 |
-0,71%
|
49,1456
|
48,295
|
49,1456
|
48,69
|
| 01/09/2026 |
460 163 |
0,41%
|
49,64
|
48,56
|
49,64
|
49,06
|
| 31/08/2026 |
444 381 |
-1,42%
|
49,7235
|
48,66
|
49,7235
|
48,86
|
| 28/08/2026 |
267 651 |
-0,51%
|
50,2281
|
49,49
|
50,2281
|
49,60
|
| 27/08/2026 |
1 035 969 |
-0,70%
|
50,1283
|
49,57
|
50,1283
|
49,84
|
| 26/08/2026 |
463 689 |
0,71%
|
49,90
|
49,75
|
50,365
|
50,19
|
| 25/08/2026 |
481 065 |
0,22%
|
49,9056
|
49,42
|
50,05
|
49,81
|
| 24/08/2026 |
409 803 |
0,22%
|
49,59
|
49,17
|
49,765
|
49,70
|
| 21/08/2026 |
467 168 |
-1,15%
|
50,98
|
49,52
|
50,98
|
49,59
|
| 20/08/2026 |
409 952 |
0,00%
|
50,14
|
50,00
|
50,73
|
50,17
|
| 19/08/2026 |
327 605 |
-0,73%
|
50,7736
|
49,905
|
50,99
|
50,14
|
| 18/08/2026 |
504 847 |
-0,63%
|
51,105
|
50,55
|
51,3097
|
50,55
|
| 17/08/2026 |
402 323 |
0,22%
|
50,89
|
50,39
|
50,89
|
50,875
|
| 14/08/2026 |
349 413 |
0,85%
|
50,33
|
50,055
|
50,8027
|
50,76
|
| 13/08/2026 |
835 249 |
3,14%
|
49,32
|
49,32
|
50,7985
|
50,33
|
| 12/08/2026 |
282 508 |
0,88%
|
48,31
|
48,31
|
49,02
|
48,80
|
| 11/08/2026 |
294 029 |
0,60%
|
47,94
|
47,94
|
48,5726
|
48,39
|
| 10/08/2026 |
390 597 |
-2,02%
|
48,66
|
47,91
|
48,80
|
48,11
|
| 07/08/2026 |
369 647 |
1,23%
|
48,76
|
48,31
|
49,36
|
49,05
|
| 06/08/2026 |
370 192 |
-1,35%
|
48,98
|
48,495
|
49,80
|
48,54
|
| 05/08/2026 |
550 815 |
-1,63%
|
50,49
|
48,91
|
50,49
|
49,25
|
| 04/08/2026 |
552 533 |
-0,18%
|
50,15
|
49,48
|
50,64
|
50,05
|
| 03/08/2026 |
593 585 |
1,66%
|
49,35
|
49,35
|
50,645
|
50,15
|
| 31/07/2026 |
645 497 |
-1,52%
|
50,64
|
48,92
|
49,56
|
49,33
|
| 30/07/2026 |
464 090 |
-0,32%
|
50,00
|
49,855
|
50,91
|
50,09
|
| 29/07/2026 |
342 093 |
-1,72%
|
51,26
|
50,17
|
51,26
|
50,30
|
| 28/07/2026 |
514 548 |
-0,12%
|
51,475
|
51,13
|
52,02
|
51,15
|
| 27/07/2026 |
339 483 |
-1,58%
|
52,30
|
51,21
|
52,30
|
51,23
|
| 24/07/2026 |
457 874 |
-0,67%
|
52,39
|
51,98
|
52,70
|
52,05
|
| 23/07/2026 |
382 424 |
-0,99%
|
52,92
|
52,25
|
53,13
|
52,39
|
| 22/07/2026 |
308 501 |
1,28%
|
52,75
|
52,44
|
53,165
|
52,92
|
| 21/07/2026 |
243 274 |
-0,53%
|
52,47
|
51,72
|
52,47
|
52,25
|
| 20/07/2026 |
257 753 |
0,15%
|
53,00
|
52,12
|
53,03
|
52,51
|
| 17/07/2026 |
358 515 |
-0,76%
|
53,37
|
52,225
|
54,08
|
52,43
|
| 16/07/2026 |
473 527 |
1,22%
|
52,16
|
51,99
|
53,05
|
52,82
|
| 15/07/2026 |
234 502 |
-1,73%
|
53,50
|
52,09
|
53,50
|
52,16
|
| 14/07/2026 |
314 757 |
0,06%
|
53,16
|
52,7272
|
53,575
|
53,08
|
| 13/07/2026 |
383 226 |
0,55%
|
52,72
|
52,72
|
53,595
|
53,05
|
| 10/07/2026 |
461 749 |
1,13%
|
51,92
|
51,92
|
53,05
|
52,78
|
| 09/07/2026 |
311 841 |
-0,09%
|
52,43
|
52,01
|
52,54
|
52,19
|
| 08/07/2026 |
307 750 |
-0,53%
|
52,44
|
52,13
|
52,97
|
52,24
|
| 07/07/2026 |
277 358 |
1,12%
|
51,87
|
51,87
|
53,505
|
52,58
|
| 06/07/2026 |
251 209 |
-1,40%
|
52,72
|
51,975
|
52,92
|
52,00
|
| 02/07/2026 |
387 896 |
2,26%
|
52,66
|
51,625
|
52,72
|
52,72
|
| 01/07/2026 |
312 312 |
-0,68%
|
51,83
|
51,29
|
52,065
|
51,46
|
| 30/06/2026 |
348 878 |
-0,71%
|
52,00
|
51,555
|
52,43
|
51,83
|
| 29/06/2026 |
335 928 |
-0,76%
|
52,53
|
51,73
|
52,53
|
52,20
|
| 26/06/2026 |
472 528 |
1,69%
|
51,60
|
51,60
|
52,615
|
52,53
|
| 25/06/2026 |
117 259 |
0,17%
|
51,62
|
51,50
|
52,16
|
51,60
|
| 24/06/2026 |
520 229 |
2,17%
|
49,9687
|
49,9687
|
52,24
|
51,5288
|
| 23/06/2026 |
272 738 |
1,71%
|
50,75
|
50,26
|
51,12
|
51,01
|
| 18/06/2026 |
347 888 |
0,72%
|
49,75
|
49,57
|
50,345
|
50,19
|
| 17/06/2026 |
376 398 |
-2,03%
|
50,79
|
49,39
|
50,79
|
49,80
|
| 16/06/2026 |
457 024 |
0,54%
|
50,54
|
50,47
|
51,27
|
50,79
|
| 15/06/2026 |
413 621 |
-0,63%
|
50,92
|
50,18
|
50,92
|
50,46
|
| 12/06/2026 |
258 488 |
1,34%
|
50,05
|
49,7252
|
50,8125
|
50,72
|
| 11/06/2026 |
406 798 |
-1,19%
|
50,72
|
50,04
|
51,1831
|
50,05
|
| 10/06/2026 |
543 461 |
1,08%
|
50,40
|
50,40
|
51,23
|
50,72
|
| 09/06/2026 |
535 351 |
0,42%
|
50,15
|
50,04
|
51,02
|
50,24
|
| 08/06/2026 |
365 137 |
-1,06%
|
50,91
|
49,86
|
50,91
|
49,98
|
| 05/06/2026 |
435 058 |
1,64%
|
49,69
|
49,69
|
50,96
|
50,53
|
| 04/06/2026 |
528 226 |
1,57%
|
49,00
|
48,99
|
49,94
|
49,67
|
| 03/06/2026 |
1 582 604 |
-1,09%
|
49,33
|
48,775
|
50,10
|
48,92
|
| 02/06/2026 |
412 234 |
2,15%
|
48,42
|
48,42
|
49,94
|
49,49
|
| 01/06/2026 |
626 791 |
-3,29%
|
49,95
|
48,42
|
49,95
|
48,47
|
| 29/05/2026 |
364 757 |
-1,14%
|
51,75
|
49,93
|
51,75
|
50,12
|
| 28/05/2026 |
601 693 |
-0,94%
|
50,92
|
50,42
|
51,475
|
50,67
|
| 27/05/2026 |
1 418 054 |
2,63%
|
50,12
|
49,85
|
51,55
|
51,15
|
| 26/05/2026 |
334 509 |
0,04%
|
49,1737
|
49,1737
|
49,99
|
49,84
|
