Mercados españoles abiertos en 1 hr 59 mins
S&P 500
5.360,79 +13,80 (+0,26%) Nasdaq
17.192,53 +59,40 (+0,35%) NIKKEI 225
39.162,23 +124,07 (+0,32%) Dólar/Euro
1,0771 +0,0006 (+0,05%) Petróleo Brent
81,54 -0,09 (-0,11%) Bitcoin EUR
63.163,20 -1.515,21 (-2,34%)
Bank Polska Kasa Opieki S.A. (PEO.WA)
Warsaw - Warsaw Precio demorado. Divisa en PLN
Añadir a la lista de favoritos
Al cierre: 05:04PM CEST
Intervalo de fechas:
11 jun 2023 - 11 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en PLNDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 jun 2024 | 155,00 | 156,20 | 153,95 | 155,45 | 155,45 | 505.230 |
| 07 jun 2024 | 159,85 | 159,95 | 154,35 | 155,30 | 155,30 | 723.777 |
| 06 jun 2024 | 158,55 | 160,60 | 156,00 | 160,00 | 160,00 | 778.310 |
| 05 jun 2024 | 155,00 | 158,30 | 154,55 | 157,15 | 157,15 | 780.606 |
| 04 jun 2024 | 160,00 | 160,00 | 153,00 | 154,50 | 154,50 | 770.786 |
| 03 jun 2024 | 162,70 | 163,70 | 158,85 | 159,90 | 159,90 | 525.619 |
| 31 may 2024 | 157,60 | 162,65 | 157,00 | 160,00 | 160,00 | 1.905.125 |
| 29 may 2024 | 159,95 | 161,40 | 156,55 | 157,05 | 157,05 | 579.298 |
| 28 may 2024 | 162,00 | 163,20 | 158,45 | 160,20 | 160,20 | 438.504 |
| 27 may 2024 | 159,40 | 161,75 | 159,15 | 161,25 | 161,25 | 361.853 |
| 24 may 2024 | 160,00 | 160,95 | 156,50 | 158,65 | 158,65 | 336.761 |
| 23 may 2024 | 155,90 | 163,45 | 155,20 | 161,90 | 161,90 | 602.768 |
| 22 may 2024 | 156,00 | 157,35 | 154,20 | 155,95 | 155,95 | 767.200 |
| 21 may 2024 | 161,00 | 161,70 | 155,45 | 156,10 | 156,10 | 1.047.974 |
| 20 may 2024 | 161,00 | 162,70 | 159,80 | 161,80 | 161,80 | 669.260 |
| 17 may 2024 | 164,10 | 164,15 | 159,00 | 161,70 | 161,70 | 1.221.537 |
| 16 may 2024 | 168,50 | 169,60 | 163,15 | 164,15 | 164,15 | 1.040.615 |
| 15 may 2024 | 166,00 | 168,50 | 164,90 | 168,50 | 168,50 | 603.609 |
| 14 may 2024 | 166,90 | 167,95 | 163,25 | 166,60 | 166,60 | 561.458 |
| 13 may 2024 | 165,00 | 167,65 | 163,50 | 166,90 | 166,90 | 506.561 |
| 10 may 2024 | 171,65 | 172,30 | 164,60 | 164,80 | 164,80 | 817.320 |
| 09 may 2024 | 172,00 | 173,85 | 170,80 | 171,55 | 171,55 | 473.159 |
| 08 may 2024 | 171,05 | 172,65 | 168,95 | 172,00 | 172,00 | 415.876 |
| 07 may 2024 | 171,95 | 174,65 | 170,25 | 171,80 | 171,80 | 701.884 |
| 06 may 2024 | 169,00 | 172,50 | 167,35 | 172,00 | 172,00 | 569.831 |
| 02 may 2024 | 171,20 | 171,40 | 166,50 | 167,40 | 167,40 | 496.798 |
| 30 abr 2024 | 172,00 | 172,10 | 168,75 | 169,00 | 169,00 | 731.056 |
| 29 abr 2024 | 172,00 | 173,95 | 167,65 | 171,40 | 171,40 | 679.522 |
| 26 abr 2024 | 171,20 | 173,15 | 170,55 | 173,05 | 173,05 | 647.823 |
| 25 abr 2024 | 172,10 | 172,65 | 168,40 | 170,00 | 170,00 | 474.740 |
| 24 abr 2024 | 175,90 | 176,70 | 171,40 | 172,20 | 172,20 | 732.768 |
| 23 abr 2024 | 173,35 | 177,60 | 173,00 | 174,60 | 174,60 | 1.041.754 |
| 23 abr 2024 | 19.2 Dividendo | |||||
| 22 abr 2024 | 185,00 | 189,80 | 185,00 | 189,60 | 170,40 | 914.914 |
| 19 abr 2024 | 180,80 | 185,20 | 180,20 | 184,60 | 165,91 | 714.351 |
| 18 abr 2024 | 182,00 | 183,95 | 178,40 | 183,35 | 164,78 | 631.763 |
| 17 abr 2024 | 177,10 | 182,85 | 176,60 | 180,65 | 162,36 | 645.471 |
| 16 abr 2024 | 181,00 | 181,00 | 174,70 | 176,45 | 158,58 | 769.519 |
| 15 abr 2024 | 180,40 | 183,75 | 179,85 | 181,95 | 163,52 | 446.229 |
| 12 abr 2024 | 184,80 | 186,05 | 180,45 | 180,45 | 162,18 | 637.785 |
| 11 abr 2024 | 187,00 | 188,85 | 182,50 | 183,00 | 164,47 | 477.326 |
| 10 abr 2024 | 186,40 | 190,60 | 186,40 | 188,45 | 169,37 | 580.545 |
| 09 abr 2024 | 191,45 | 191,50 | 185,35 | 185,40 | 166,63 | 596.423 |
| 08 abr 2024 | 187,00 | 190,95 | 187,00 | 190,00 | 170,76 | 652.775 |
| 05 abr 2024 | 183,70 | 186,75 | 181,65 | 186,75 | 167,84 | 582.147 |
| 04 abr 2024 | 181,40 | 184,10 | 180,70 | 184,10 | 165,46 | 528.641 |
| 03 abr 2024 | 181,55 | 183,30 | 180,15 | 181,35 | 162,99 | 521.731 |
| 02 abr 2024 | 181,80 | 184,00 | 179,30 | 180,70 | 162,40 | 604.717 |
| 28 mar 2024 | 178,00 | 182,90 | 177,65 | 181,85 | 163,43 | 716.932 |
| 27 mar 2024 | 178,65 | 179,60 | 176,80 | 178,00 | 159,97 | 275.319 |
| 26 mar 2024 | 175,20 | 179,60 | 173,75 | 178,50 | 160,42 | 463.408 |
| 25 mar 2024 | 178,00 | 178,65 | 175,00 | 175,20 | 157,46 | 355.065 |
| 22 mar 2024 | 178,80 | 179,85 | 177,50 | 177,50 | 159,53 | 579.589 |
| 21 mar 2024 | 176,00 | 179,20 | 175,10 | 179,10 | 160,96 | 769.484 |
| 20 mar 2024 | 169,80 | 173,15 | 166,90 | 173,15 | 155,62 | 565.016 |
| 19 mar 2024 | 170,30 | 171,45 | 165,40 | 168,75 | 151,66 | 651.233 |
| 18 mar 2024 | 175,25 | 175,45 | 167,60 | 170,15 | 152,92 | 598.789 |
| 15 mar 2024 | 175,65 | 178,25 | 170,00 | 174,30 | 156,65 | 2.638.775 |
| 14 mar 2024 | 177,85 | 178,20 | 174,35 | 175,70 | 157,91 | 625.913 |
| 13 mar 2024 | 177,85 | 180,00 | 175,55 | 176,00 | 158,18 | 720.149 |
| 12 mar 2024 | 170,80 | 178,35 | 168,40 | 177,90 | 159,88 | 908.310 |
| 11 mar 2024 | 167,10 | 170,70 | 165,55 | 170,70 | 153,41 | 496.302 |
| 08 mar 2024 | 166,35 | 167,50 | 162,60 | 167,10 | 150,18 | 730.151 |
| 07 mar 2024 | 168,00 | 168,55 | 163,60 | 166,20 | 149,37 | 575.490 |
| 06 mar 2024 | 170,35 | 171,55 | 167,00 | 169,05 | 151,93 | 389.574 |
| 05 mar 2024 | 171,20 | 172,20 | 170,20 | 171,15 | 153,82 | 550.847 |
| 04 mar 2024 | 173,70 | 174,40 | 171,00 | 172,35 | 154,90 | 458.438 |
| 01 mar 2024 | 173,80 | 174,60 | 171,35 | 173,00 | 155,48 | 652.803 |
| 29 feb 2024 | 171,45 | 174,80 | 171,45 | 173,00 | 155,48 | 904.085 |
| 28 feb 2024 | 171,65 | 172,90 | 170,90 | 171,40 | 154,04 | 349.429 |
| 27 feb 2024 | 173,95 | 174,90 | 170,80 | 171,70 | 154,31 | 482.384 |
| 26 feb 2024 | 174,50 | 175,20 | 173,20 | 173,65 | 156,07 | 565.033 |
| 23 feb 2024 | 171,75 | 174,85 | 168,55 | 173,85 | 156,24 | 1.007.888 |
| 22 feb 2024 | 174,40 | 175,30 | 169,60 | 170,00 | 152,78 | 847.855 |
| 21 feb 2024 | 168,55 | 170,20 | 167,55 | 167,95 | 150,94 | 744.760 |
| 20 feb 2024 | 163,50 | 168,65 | 163,50 | 167,60 | 150,63 | 939.540 |
| 19 feb 2024 | 163,45 | 164,45 | 162,35 | 163,35 | 146,81 | 182.905 |
| 16 feb 2024 | 160,55 | 165,00 | 160,55 | 163,25 | 146,72 | 375.644 |
| 15 feb 2024 | 164,20 | 164,50 | 160,20 | 160,95 | 144,65 | 403.706 |
| 14 feb 2024 | 157,75 | 163,00 | 156,60 | 163,00 | 146,49 | 311.378 |
| 13 feb 2024 | 158,40 | 159,45 | 156,50 | 158,00 | 142,00 | 345.753 |
| 12 feb 2024 | 158,95 | 160,20 | 155,00 | 158,75 | 142,67 | 396.464 |
| 09 feb 2024 | 157,50 | 159,90 | 157,00 | 158,00 | 142,00 | 499.612 |
| 08 feb 2024 | 160,50 | 161,00 | 156,45 | 158,00 | 142,00 | 553.609 |
| 07 feb 2024 | 158,85 | 159,80 | 156,70 | 159,75 | 143,57 | 589.225 |
| 06 feb 2024 | 159,00 | 161,65 | 157,85 | 158,50 | 142,45 | 602.024 |
| 05 feb 2024 | 160,00 | 161,80 | 158,30 | 158,50 | 142,45 | 697.117 |
| 02 feb 2024 | 155,15 | 160,50 | 155,15 | 160,00 | 143,80 | 698.071 |
| 01 feb 2024 | 153,60 | 156,95 | 151,60 | 154,55 | 138,90 | 632.359 |
| 31 ene 2024 | 149,15 | 154,70 | 149,15 | 154,50 | 138,85 | 916.222 |
| 30 ene 2024 | 146,70 | 149,70 | 146,70 | 149,20 | 134,09 | 528.235 |
| 29 ene 2024 | 147,45 | 148,60 | 146,10 | 146,40 | 131,57 | 158.422 |
| 26 ene 2024 | 145,65 | 148,80 | 144,95 | 148,10 | 133,10 | 284.830 |
| 25 ene 2024 | 146,95 | 148,00 | 145,20 | 146,45 | 131,62 | 411.123 |
| 24 ene 2024 | 147,35 | 147,85 | 145,55 | 147,00 | 132,11 | 338.506 |
| 23 ene 2024 | 148,10 | 148,10 | 145,00 | 145,85 | 131,08 | 423.101 |
| 22 ene 2024 | 147,20 | 148,25 | 146,10 | 148,00 | 133,01 | 536.016 |
| 19 ene 2024 | 146,30 | 147,15 | 143,90 | 143,90 | 129,33 | 811.620 |
| 18 ene 2024 | 142,80 | 146,70 | 142,80 | 146,25 | 131,44 | 415.518 |
| 17 ene 2024 | 142,70 | 144,15 | 140,80 | 143,15 | 128,65 | 536.153 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.