Mercados españoles abiertos en 8 hrs

Petrel Resources Plc (PET.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
2,8000+0,8500 (+43,59%)
Al cierre: 04:43PM BST
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 20242,00003,33302,00002,80002,80006.779.683
07 may 20242,25002,26601,94901,95001,9500734.125
03 may 20242,05002,89502,10002,25002,25003.101.722
02 may 20241,80002,10001,82602,05002,05001.498.739
01 may 20241,80001,77701,70001,80001,8000351.759
30 abr 20241,80001,84001,84001,80001,800053.166
29 abr 20241,80001,90001,70001,80001,800023.220
26 abr 20241,80001,70001,70001,80001,800015.922
25 abr 20241,85001,85001,70001,80001,8000214.866
24 abr 20241,85001,85001,80001,85001,850028.797
23 abr 20242,00001,92601,90001,85001,850045.795
22 abr 20242,00002,07601,92602,00002,0000126.933
19 abr 20242,00002,04502,04502,00002,00004747
18 abr 20242,00002,04501,92602,00002,0000124.648
17 abr 20241,60002,10001,69602,00002,0000773.471
16 abr 20241,50001,69001,57601,60001,6000286.398
15 abr 20241,55001,51201,48501,50001,500053.326
12 abr 20241,50001,60001,50001,55001,5500673.156
11 abr 20241,50001,42601,42401,50001,500079.940
10 abr 20241,50001,50001,50001,50001,5000-
09 abr 20241,35001,60001,32001,50001,5000794.396
08 abr 20241,35001,32001,32001,35001,35008509
05 abr 20241,35001,32001,32001,35001,35004572
04 abr 20241,35001,32001,32001,35001,35007119
03 abr 20241,35001,35001,32001,35001,3500260.000
02 abr 20241,35001,32001,30001,35001,3500177.000
28 mar 20241,55001,56401,33601,35001,3500362.572
27 mar 20241,55001,55001,55001,55001,5500-
26 mar 20241,60001,60001,60001,60001,6000-
25 mar 20241,60001,67601,52401,60001,600071.191
22 mar 20241,60001,70001,70001,60001,600075.832
21 mar 20241,60001,53401,53401,60001,600010.000
20 mar 20241,65001,60001,52001,60001,6000939.000
19 mar 20241,90001,80001,70001,65001,6500390.900
18 mar 20241,95002,07701,82401,90001,9000138.453
15 mar 20242,05002,08802,01201,95001,950020.145
14 mar 20242,15002,10002,00002,05002,0500206.585
13 mar 20242,15002,11002,11002,15002,1500100.000
12 mar 20242,50002,25002,12502,15002,1500303.250
11 mar 20242,45002,47702,40002,50002,5000302.729
08 mar 20242,50002,49002,43402,45002,4500116.421
07 mar 20242,50002,43402,43402,50002,50001125
06 mar 20242,50002,45002,42402,50002,5000104.000
05 mar 20242,50002,50002,50002,50002,5000-
04 mar 20242,50002,50002,40002,50002,5000100.000
01 mar 20242,50002,45002,45002,50002,50001221
29 feb 20242,50002,45002,45002,50002,500014.353
28 feb 20242,50002,45002,45002,50002,50009250
27 feb 20242,50002,45002,45002,50002,5000622
26 feb 20242,50002,60002,45002,50002,500060.736
23 feb 20242,50002,60002,45002,50002,500029.552
22 feb 20242,50002,43402,43402,50002,500016.639
21 feb 20242,50002,57602,42402,50002,500052.021
20 feb 20242,45002,45002,45002,45002,4500-
19 feb 20242,30002,60002,23602,45002,4500550.457
16 feb 20242,10002,40002,15002,25002,2500342.393
15 feb 20242,10002,17502,06502,10002,1000293.934
14 feb 20242,10002,09802,09802,10002,1000100.000
13 feb 20242,10002,00002,00002,10002,100040.000
12 feb 20242,10002,01202,01202,10002,100027.000
09 feb 20242,10002,11002,00002,10002,100055.038
08 feb 20242,10002,10002,10002,10002,1000-
07 feb 20242,10002,10002,10002,10002,1000-
06 feb 20242,10002,00002,00002,10002,1000281.280
05 feb 20242,10002,00002,00002,10002,100029.744
02 feb 20242,10002,14202,00002,10002,100082.444
01 feb 20242,10002,00002,00002,10002,10009025
31 ene 20242,10002,14502,14502,15002,15004361
30 ene 20242,10002,20002,01002,15002,150064.973
29 ene 20242,10002,01002,00002,15002,1500105.128
26 ene 20242,10002,01002,00002,15002,1500100.554
25 ene 20242,10002,00002,00002,15002,1500100.000
24 ene 20242,20002,10002,10002,15002,150098.000
23 ene 20242,20002,12602,12602,20002,20001000
22 ene 20242,20002,20002,20002,20002,2000-
19 ene 20242,20002,20002,20002,20002,2000-
18 ene 20242,20002,27402,11602,20002,200096.124
17 ene 20242,20002,30002,30002,20002,20006521
16 ene 20242,20002,25002,11602,20002,2000170.397
15 ene 20242,11302,25002,11302,20002,2000260.889
12 ene 20242,15002,18702,00002,15002,1500218.624
11 ene 20242,70002,58702,00002,15002,15001.835.900
10 ene 20242,70002,77402,60002,70002,700012.890
09 ene 20242,90002,80202,50002,70002,7000670.368
08 ene 20242,90002,80202,80002,90002,900042.058
05 ene 20243,10003,18802,50002,90002,9000778.657
04 ene 20243,15003,21403,00003,10003,100049.568
03 ene 20243,05003,25503,00003,15003,1500911.360
02 ene 20243,05003,23502,86503,05003,0500192.096
29 dic 20233,05003,22502,80003,05003,0500202.250
28 dic 20233,05003,19802,80003,05003,050057.412
27 dic 20232,95003,19802,80003,05003,0500983.153
22 dic 20232,95003,13502,80002,95002,9500234.457
21 dic 20232,95003,20002,50002,85002,85003.275.174
20 dic 20232,95003,25002,80002,95002,9500331.289
19 dic 20232,50003,20002,48202,95002,9500495.353
18 dic 20232,75002,70002,22202,50002,5000809.166
15 dic 20233,10003,17002,72502,75002,7500533.459
14 dic 20232,35003,60002,27803,10003,10002.154.768
13 dic 20232,05002,57502,18502,35002,3500757.585
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...