Mercados españoles cerrados en 6 hrs 55 min

Powszechna Kasa Oszczednosci Bank Polski Spólka Akcyjna (P9O.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
13,28+0,07 (+0,53%)
A partir del 08:05AM CEST. Mercado abierto.
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 may 202413,2813,2813,2813,2813,28300
20 may 202413,2113,2113,2113,2113,21-
17 may 202413,2713,2713,2713,2713,27-
16 may 202413,3213,3213,3213,3213,32-
15 may 202413,3013,3013,3013,3013,30-
14 may 202413,3613,3613,3613,3613,36-
13 may 202413,2813,6413,2813,6413,64300
10 may 202414,0014,0013,6213,6213,62150
09 may 202413,7714,0713,7714,0714,07100
08 may 202413,8414,1813,8414,1814,18200
07 may 202414,1314,1314,1314,1314,13-
06 may 202413,7613,9813,7613,9813,98200
03 may 202413,7313,7313,7313,7313,73-
02 may 202413,9613,9613,9613,9613,96-
30 abr 202414,1514,1514,1514,1514,15-
29 abr 202414,1514,1514,1514,1514,15-
26 abr 202414,2614,4914,2614,4014,40250
25 abr 202414,3114,3114,3114,3114,31-
24 abr 202414,3214,3214,3214,3214,32-
23 abr 202413,8113,8113,8113,8113,81-
22 abr 202413,5613,5613,5613,5613,56-
19 abr 202413,3813,3813,3813,3813,38-
18 abr 202413,2313,4313,2313,4313,43550
17 abr 202412,5912,5912,5912,5912,591
16 abr 202413,3213,3213,3213,3213,32-
15 abr 202413,4013,4013,4013,4013,40-
12 abr 202413,5313,5313,5313,5313,53-
11 abr 202413,8813,8813,8813,8813,88-
10 abr 202413,6913,6913,6913,6913,69-
09 abr 202414,1514,1514,1514,1514,15-
08 abr 202413,9014,4413,9014,4414,441120
05 abr 202413,8114,1613,8114,1614,1630
04 abr 202413,6313,6313,6313,6313,63-
03 abr 202413,5914,0213,5914,0214,02750
02 abr 202413,6513,9613,6513,9613,9650
28 mar 202413,3513,9013,3513,6513,65115
27 mar 202413,3113,3113,3113,3113,31-
26 mar 202413,1513,1513,1513,1513,15-
25 mar 202413,1613,1613,1613,1613,16-
22 mar 202413,2613,2613,2613,2613,26-
21 mar 202412,8612,8612,8612,8612,86-
20 mar 202412,7312,7312,7312,7312,73-
19 mar 202412,6412,6412,6412,6412,64-
18 mar 202412,6612,6612,6612,6612,66-
15 mar 202412,9413,2012,9413,2013,20146
14 mar 202412,9512,9512,9512,9512,95-
13 mar 202413,1013,1013,1013,1013,10-
12 mar 202412,6912,6912,6912,6912,69-
11 mar 202412,2312,7212,2312,7212,7282
08 mar 202412,2412,2412,2412,2412,24-
07 mar 202412,5212,5212,5212,5212,52-
06 mar 202412,6512,6512,6512,6512,65-
05 mar 202412,7912,7912,7912,7912,79-
04 mar 202412,8313,0012,8313,0013,003000
01 mar 202412,7112,7112,7112,7112,71-
29 feb 202412,4612,4612,4612,4612,46-
28 feb 202412,6812,6812,6812,6812,68-
27 feb 202412,8012,8012,8012,8012,80-
26 feb 202412,9513,1712,9513,1713,17506
23 feb 202412,8312,8312,8312,8312,83-
22 feb 202412,7112,7112,7112,7112,71-
21 feb 202412,6312,6312,6312,6312,63-
20 feb 202412,3112,3112,3112,3112,31-
19 feb 202412,2712,5612,2712,3212,32501
16 feb 202412,0312,0312,0312,0312,03-
15 feb 202412,1612,1612,1612,1612,16-
14 feb 202411,8511,8511,8511,8511,85-
13 feb 202411,9812,0011,9812,0012,0050
12 feb 202411,9211,9211,9211,9211,92-
09 feb 202411,9511,9511,9511,9511,95-
08 feb 202412,0312,0312,0312,0312,03-
07 feb 202411,9711,9711,9711,9711,97-
06 feb 202412,0912,0912,0912,0912,09-
05 feb 202412,2312,2312,2312,2312,23-
02 feb 202411,6911,6911,6911,6911,69-
01 feb 202411,6111,6111,6111,6111,61-
31 ene 202411,2711,2711,2711,2711,27-
30 ene 202411,0211,0211,0211,0211,02-
29 ene 202411,1111,1111,1111,1111,11-
26 ene 202410,9811,1110,9811,1111,111000
25 ene 202410,9610,9610,9610,9610,96-
24 ene 202411,1511,1511,1511,1511,15-
24 ene 20241.28 Dividendo
23 ene 202411,2811,2811,2811,2810,00-
22 ene 202411,1911,5511,1911,5510,23113
19 ene 202411,1211,1211,1211,129,86-
18 ene 202410,8910,8910,8910,899,65-
17 ene 202410,9410,9410,9410,949,69-
16 ene 202410,9810,9810,9810,989,73-
15 ene 202411,4811,4811,4811,4810,18-
12 ene 202411,3111,4811,3111,4810,18802
11 ene 202411,2611,2611,1511,159,88500
10 ene 202411,4911,4911,4911,4910,19-
09 ene 202411,4011,4011,4011,4010,11-
08 ene 202411,2411,2411,2411,249,96-
05 ene 202411,2211,2211,2211,229,94-
04 ene 202411,3311,5711,3311,5710,26290
03 ene 202411,1811,1811,1811,189,91-
02 ene 202411,4011,4011,4011,4010,11-
29 dic 202311,4911,4911,4911,4910,19-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...