Mercados españoles cerrados

PLATINA RESOURCES LTD (P4R.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,0200-0,0010 (-4,76%)
Al cierre: 08:08AM CEST
Intervalo de fechas:
14 ago 2021 - 14 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 ago 20220,02000,02000,02000,02000,0200-
11 ago 20220,02100,02100,02100,02100,0210-
10 ago 20220,02100,02100,02100,02100,0210-
09 ago 20220,02100,02100,02100,02100,0210-
08 ago 20220,01960,01960,01960,01960,0196-
05 ago 20220,01960,01960,01960,01960,0196-
04 ago 20220,02040,02040,02040,02040,0204-
03 ago 20220,02040,02040,02040,02040,0204-
02 ago 20220,01900,01900,01900,01900,0190-
01 ago 20220,01860,01860,01860,01860,0186-
29 jul 20220,01660,01660,01660,01660,0166-
28 jul 20220,01740,01740,01740,01740,0174-
27 jul 20220,01780,01780,01780,01780,0178-
26 jul 20220,01720,01720,01720,01720,0172-
25 jul 20220,01720,01720,01720,01720,0172-
22 jul 20220,01720,01720,01720,01720,0172-
21 jul 20220,01580,01580,01580,01580,0158-
20 jul 20220,01640,01640,01640,01640,0164-
19 jul 20220,01580,01580,01580,01580,0158-
18 jul 20220,01700,01700,01700,01700,0170-
15 jul 20220,01580,01580,01580,01580,0158-
14 jul 20220,01580,01580,01580,01580,0158-
13 jul 20220,01580,01580,01580,01580,0158-
12 jul 20220,01580,01580,01580,01580,0158-
11 jul 20220,01640,01640,01640,01640,0164-
08 jul 20220,01640,01640,01640,01640,0164-
07 jul 20220,01680,01680,01680,01680,0168-
06 jul 20220,01560,01560,01560,01560,0156-
05 jul 20220,01540,01540,01540,01540,0154-
04 jul 20220,01660,01660,01660,01660,0166-
01 jul 20220,01660,01660,01660,01660,0166-
30 jun 20220,01500,01500,01500,01500,0150-
29 jun 20220,01600,01600,01600,01600,0160-
28 jun 20220,01720,01720,01720,01720,0172-
27 jun 20220,01720,01720,01720,01720,0172-
24 jun 20220,01780,01780,01780,01780,0178-
23 jun 20220,01820,01820,01820,01820,0182-
22 jun 20220,01780,01780,01780,01780,0178-
21 jun 20220,01860,01860,01860,01860,0186-
20 jun 20220,01920,01920,01920,01920,0192-
17 jun 20220,01920,01920,01920,01920,0192-
16 jun 20220,01880,01880,01880,01880,0188-
15 jun 20220,01860,01860,01860,01860,0186-
14 jun 20220,01860,01860,01860,01860,0186-
13 jun 20220,02120,02120,02120,02120,0212-
10 jun 20220,02120,02120,02120,02120,0212-
09 jun 20220,02300,02300,02300,02300,0230-
08 jun 20220,02300,02300,02300,02300,0230-
07 jun 20220,02300,02300,02300,02300,0230-
06 jun 20220,02300,02300,02300,02300,0230-
03 jun 20220,02300,02300,02300,02300,0230-
02 jun 20220,02420,02420,02420,02420,0242-
01 jun 20220,02300,02300,02300,02300,0230-
31 may 20220,02480,02480,02480,02480,0248-
30 may 20220,02480,02480,02480,02480,0248-
27 may 20220,02460,02460,02460,02460,0246-
26 may 20220,02220,02220,02220,02220,022250.000
25 may 20220,02100,02100,02100,02100,0210-
24 may 20220,02160,02160,02160,02160,0216-
23 may 20220,02060,02060,02060,02060,0206-
20 may 20220,02220,02220,02220,02220,0222-
19 may 20220,02160,02160,02160,02160,0216-
18 may 20220,02220,02220,02220,02220,0222-
17 may 20220,02240,02240,02240,02240,0224-
16 may 20220,02220,02220,02220,02220,0222-
13 may 20220,02160,02160,02160,02160,0216-
12 may 20220,02120,02120,02120,02120,0212-
11 may 20220,02080,02080,02080,02080,0208-
10 may 20220,02080,02080,02080,02080,0208-
09 may 20220,02400,02400,02400,02400,0240-
06 may 20220,02300,02300,02300,02300,0230-
05 may 20220,02460,02460,02460,02460,0246-
04 may 20220,02560,02560,02560,02560,0256-
03 may 20220,02680,02680,02680,02680,0268-
02 may 20220,02900,02900,02900,02900,0290-
29 abr 20220,03120,03120,03120,03120,0312-
28 abr 20220,03100,03120,03100,03120,031210.000
27 abr 20220,03100,03100,03100,03100,0310-
26 abr 20220,03100,03100,03100,03100,0310-
25 abr 20220,03240,03240,03240,03240,0324-
22 abr 20220,03240,03240,03240,03240,0324-
21 abr 20220,03220,03220,03220,03220,0322-
20 abr 20220,03220,03220,03220,03220,0322-
19 abr 20220,03140,03140,03140,03140,0314-
14 abr 20220,03200,03200,03200,03200,0320-
13 abr 20220,03160,03160,03160,03160,0316-
12 abr 20220,03320,03320,03320,03320,0332-
11 abr 20220,03380,03380,03380,03380,0338-
08 abr 20220,03400,03400,03400,03400,0340-
07 abr 20220,03460,03460,03460,03460,0346-
06 abr 20220,03460,03460,03460,03460,0346-
05 abr 20220,03440,03440,03440,03440,0344-
04 abr 20220,03300,03300,03300,03300,0330-
01 abr 20220,03480,03480,03480,03480,0348-
31 mar 20220,03020,03020,03020,03020,0302-
30 mar 20220,03060,03060,03060,03060,0306-
29 mar 20220,03080,03080,03080,03080,0308-
28 mar 20220,03020,03020,03020,03020,0302-
25 mar 20220,03080,03080,03080,03080,0308-
24 mar 20220,03060,03060,03060,03060,0306-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...