Mercados españoles abiertos en 2 hrs 19 min

Petrofac Limited (PFC.L)

LSE - LSE Precio demorado. Divisa en GBp
Añadir a la lista de favoritos
114,50-9,15 (-7,40%)
Al cierre: 4:38PM BST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 sept. 2020125,00126,10114,50114,50114,502.191.150
22 sept. 2020124,00128,05120,36123,65123,652.315.807
21 sept. 2020132,15133,66122,35123,10123,102.403.735
18 sept. 2020140,70140,70132,75136,40136,4010.102.212
17 sept. 2020136,55141,05134,45138,00138,002.055.423
16 sept. 2020135,70137,70132,45137,70137,701.383.316
15 sept. 2020136,25137,20133,05135,15135,151.788.357
14 sept. 2020141,60144,07135,09136,55136,551.914.837
11 sept. 2020136,55141,55135,00141,55141,553.677.700
10 sept. 2020140,65143,00135,60136,60136,603.177.982
09 sept. 2020145,20146,85140,24143,15143,154.300.887
08 sept. 2020146,00150,65145,00147,35147,351.846.856
07 sept. 2020147,25152,15144,79150,70150,701.404.916
04 sept. 2020147,00160,20146,35151,55151,55916.985
03 sept. 2020149,30153,70145,93152,00152,001.838.994
02 sept. 2020153,10155,60149,05150,50150,501.373.705
01 sept. 2020159,25160,45150,30153,55153,552.018.329
28 ago. 2020160,00161,10153,90161,00161,001.935.968
27 ago. 2020165,90165,90157,20158,45158,451.517.113
26 ago. 2020165,55169,90161,00163,60163,601.230.116
25 ago. 2020170,50174,45166,85167,90167,901.125.478
24 ago. 2020167,85172,92161,70169,55169,551.604.347
21 ago. 2020172,65172,92163,30165,20165,201.449.975
20 ago. 2020172,30176,55172,30175,10175,101.216.336
19 ago. 2020178,65180,65173,95175,40175,40963.705
18 ago. 2020177,00185,20177,00178,65178,65804.122
17 ago. 2020174,45181,45173,60178,65178,652.076.648
14 ago. 2020193,20193,20171,60178,20178,202.406.794
13 ago. 2020181,40193,90177,30188,00188,001.859.342
12 ago. 2020180,00184,25173,45180,15180,152.264.954
11 ago. 2020160,75182,10145,31181,10181,103.882.192
10 ago. 2020158,00166,10156,25165,25165,251.203.138
07 ago. 2020157,90159,65151,42154,85154,85738.263
06 ago. 2020153,50159,47151,83155,95155,951.979.654
05 ago. 2020146,90155,00145,25154,00154,002.749.325
04 ago. 2020146,95148,55142,50144,50144,50719.431
03 ago. 2020142,25144,75138,30144,75144,75811.518
31 jul. 2020144,30149,15133,00140,00140,001.735.671
30 jul. 2020150,00153,95140,50140,50140,502.071.946
29 jul. 2020159,20160,55151,15151,15151,151.076.062
28 jul. 2020158,00161,00153,60156,75156,75705.941
27 jul. 2020158,00163,05155,00156,50156,502.070.906
24 jul. 2020161,65164,27160,75160,80160,80555.236
23 jul. 2020165,15169,85162,00164,10164,10782.741
22 jul. 2020174,60176,45167,17168,50168,50936.411
21 jul. 2020165,30174,37164,20174,30174,303.196.477
20 jul. 2020173,05173,05163,00164,00164,00711.325
17 jul. 2020170,00172,85167,01170,70170,70609.161
16 jul. 2020168,00173,78168,00172,00172,002.012.862
15 jul. 2020168,80170,07165,35168,50168,501.006.032
14 jul. 2020166,55168,23163,90166,50166,50832.790
13 jul. 2020170,00172,90166,80168,70168,70653.698
10 jul. 2020165,85169,54163,86168,05168,05684.996
09 jul. 2020174,50174,57167,30167,85167,851.433.162
08 jul. 2020176,50179,15174,84175,50175,50721.701
07 jul. 2020184,35184,55178,60180,25180,251.990.982
06 jul. 2020186,40189,78181,35184,35184,35670.663
03 jul. 2020185,55185,55178,21180,60180,601.120.690
02 jul. 2020176,50186,00173,70181,60181,601.523.524
01 jul. 2020175,35180,65171,55174,60174,60897.389
30 jun. 2020178,00180,66174,25178,30178,30953.023
29 jun. 2020179,00183,18175,09179,40179,40900.861
26 jun. 2020193,40193,40181,35182,75182,751.917.642
25 jun. 2020189,40191,95175,21187,60187,601.931.120
24 jun. 2020207,10214,10187,65187,65187,652.118.032
23 jun. 2020217,10222,30212,41220,40220,401.256.868
22 jun. 2020208,60219,20202,70216,20216,202.272.454
19 jun. 2020205,00213,40201,17210,10210,101.926.914
18 jun. 2020200,00205,00195,35201,90201,90886.304
17 jun. 2020211,30216,00203,50203,50203,50729.787
16 jun. 2020202,20218,80202,20209,30209,301.360.052
15 jun. 2020192,85203,03191,09199,80199,801.692.497
12 jun. 2020191,00203,90184,35198,50198,501.034.511
11 jun. 2020210,00210,00194,30197,00197,001.458.856
10 jun. 2020226,90232,40213,10213,10213,101.306.830
09 jun. 2020228,50240,65217,40229,00229,001.811.238
08 jun. 2020225,60241,75220,00233,40233,401.692.228
05 jun. 2020206,80224,50206,20223,50223,501.865.855
04 jun. 2020208,80208,80197,85201,40201,401.313.069
03 jun. 2020188,65207,30187,20204,00204,003.938.278
02 jun. 2020177,15187,65175,99187,65187,651.004.143
01 jun. 2020179,20180,90173,45180,75180,75657.105
29 may. 2020170,00177,38166,75171,00171,001.620.199
28 may. 2020187,15188,70178,00182,00182,00772.286
27 may. 2020173,65188,54170,90185,30185,301.265.867
26 may. 2020174,25176,75169,73176,75176,751.364.103
22 may. 2020169,00170,30163,35166,75166,751.174.656
21 may. 2020174,20178,13169,50170,00170,00739.924
20 may. 2020173,30178,35163,79175,80175,801.242.472
19 may. 2020175,45179,82169,58172,65172,65713.124
18 may. 2020162,25173,75159,39173,75173,752.258.083
15 may. 2020160,55167,40153,00160,65160,652.119.058
14 may. 2020169,45171,95153,76161,80161,80972.216
13 may. 2020169,10174,10163,50172,50172,50842.479
12 may. 2020172,15174,10169,35171,30171,30821.394
11 may. 2020171,10176,12168,59170,00170,001.052.627
07 may. 2020171,80173,70167,80170,90170,901.616.530
06 may. 2020181,65185,10171,70174,00174,002.863.007
05 may. 2020193,30196,70183,55183,95183,951.973.966
04 may. 2020192,75193,00183,88188,75188,751.443.046
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines