PFC.L - Petrofac Limited

LSE - LSE Precio demorado. Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 feb. 2020367,00371,40363,20370,20370,20906.209
20 feb. 2020368,60371,89365,50371,30371,30906.540
19 feb. 2020377,10377,10363,20368,10368,101.284.163
18 feb. 2020360,30396,00358,00369,00369,003.786.455
17 feb. 2020363,40367,20362,70365,00365,002.171.966
14 feb. 2020368,00368,10362,60363,50363,50679.415
13 feb. 2020365,90365,90359,76365,60365,60422.562
12 feb. 20203,613,653,523,653,652.752.395
11 feb. 20203,583,583,483,563,561.207.313
10 feb. 20203,533,583,513,513,51604.716
07 feb. 20203,573,623,523,553,55724.605
06 feb. 20203,643,673,573,613,61611.801
05 feb. 20203,563,623,523,623,62768.368
04 feb. 20203,513,573,513,553,55885.440
03 feb. 20203,513,513,433,483,481.587.605
31 ene. 20203,573,573,473,493,49590.219
30 ene. 20203,513,593,493,513,51774.833
29 ene. 20203,513,573,483,563,561.044.576
28 ene. 20203,423,533,343,513,511.694.977
27 ene. 20203,503,523,393,443,441.724.362
24 ene. 20203,603,653,583,583,58929.632
23 ene. 2020364,00366,70360,00360,80360,80770.612
22 ene. 20203,763,763,643,673,671.092.587
21 ene. 20203,803,843,733,753,75859.275
20 ene. 20203,773,863,773,833,83552.805
17 ene. 20203,803,873,793,813,81762.794
16 ene. 20203,823,873,813,843,84986.141
15 ene. 20203,863,883,813,823,82867.016
14 ene. 20203,813,913,803,853,851.049.947
13 ene. 20204,004,003,853,893,89514.349
10 ene. 20203,863,963,853,953,951.680.172
09 ene. 2020392,00392,00383,28386,70386,70623.123
08 ene. 20203,943,983,833,863,86755.621
07 ene. 20203,904,003,873,933,931.747.817
06 ene. 20203,873,913,863,873,87760.664
03 ene. 20203,883,933,833,843,841.050.519
02 ene. 20203,823,883,823,833,83623.914
31 dic. 20193,833,883,823,833,83229.321
30 dic. 20193,853,863,823,853,85655.311
27 dic. 20193,853,853,763,833,83557.361
24 dic. 20193,813,863,773,853,85731.561
23 dic. 20193,713,823,703,793,79817.063
20 dic. 20193,783,853,773,773,771.406.946
19 dic. 20193,783,853,743,833,831.581.614
18 dic. 20193,763,773,683,753,752.740.059
17 dic. 20193,953,973,723,743,743.726.014
16 dic. 20194,024,063,944,014,011.778.152
13 dic. 20194,044,223,923,933,932.446.096
12 dic. 20193,803,993,803,973,971.584.082
11 dic. 2019386,50392,00378,50383,10383,101.200.642
10 dic. 20193,843,903,833,873,87609.906
09 dic. 20193,913,953,863,873,87757.480
06 dic. 20193,853,923,823,903,90946.943
05 dic. 20193,833,953,833,903,90821.182
04 dic. 20193,803,903,803,903,90946.774
03 dic. 20193,913,913,813,843,841.056.246
02 dic. 20193,903,933,853,883,881.139.518
29 nov. 20194,004,003,853,853,85916.802
28 nov. 20193,963,993,913,963,96849.184
27 nov. 20193,934,013,923,943,941.027.764
26 nov. 20193,913,983,913,923,921.168.406
25 nov. 20193,923,993,913,933,931.173.622
22 nov. 20193,954,073,954,004,00873.924
21 nov. 20193,974,023,944,014,01752.366
20 nov. 20193,984,013,904,014,011.048.739
19 nov. 20194,014,033,963,963,96686.344
18 nov. 20194,054,113,973,973,971.016.265
15 nov. 20194,034,124,024,094,091.008.075
14 nov. 20194,074,114,014,044,041.344.727
13 nov. 20194,074,073,994,024,02964.862
12 nov. 20194,004,053,984,034,03982.261
11 nov. 20193,984,033,984,034,031.134.377
08 nov. 20193,994,043,954,004,00675.316
07 nov. 20194,054,053,984,014,011.981.018
06 nov. 2019402,70403,60396,10396,10396,10713.191
05 nov. 2019395,20405,90395,20402,20402,201.144.761
04 nov. 20193,904,013,904,014,01798.491
01 nov. 20193,843,913,803,873,871.349.573
31 oct. 20193,973,973,843,843,841.022.141
30 oct. 20193,994,013,953,953,95680.966
29 oct. 20193,954,023,944,024,021.012.299
28 oct. 20194,054,073,984,004,00770.844
25 oct. 20194,054,083,994,054,05831.954
24 oct. 20194,104,114,034,054,051.044.555
23 oct. 20194,034,094,004,074,071.244.976
22 oct. 20194,044,124,024,074,071.048.294
21 oct. 20194,054,104,014,064,06901.384
18 oct. 20194,054,114,034,054,051.068.311
17 oct. 20194,024,114,004,064,06978.003
16 oct. 20194,014,053,974,044,04880.946
15 oct. 20194,004,063,964,034,031.724.795
14 oct. 20194,014,013,893,943,94756.774
11 oct. 20194,004,013,914,014,01893.732
10 oct. 20193,893,943,883,923,92544.887
09 oct. 20193,913,943,823,913,91665.121
08 oct. 20193,873,943,853,883,88847.268
07 oct. 20193,883,963,823,933,93782.358
04 oct. 2019389,80389,80378,80386,30386,30721.156
03 oct. 20193,883,883,793,833,83981.787
02 oct. 20193,983,993,823,863,861.259.005
*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