Mercados españoles abiertos en 1 hr 7 mins
S&P 500
5.308,15 +61,47 (+1,17%) Nasdaq
16.742,39 +231,21 (+1,40%) NIKKEI 225
38.824,38 +438,65 (+1,14%) Dólar/Euro
1,0885 -0,0002 (-0,02%) Petróleo Brent
83,22 +0,47 (+0,57%) Bitcoin EUR
60.512,40 +3.643,18 (+6,41%)
Powszechna Kasa Oszczednosci Bank Polski Spólka Akcyjna (PKO.WA)
Warsaw - Warsaw Precio demorado. Divisa en PLN
Añadir a la lista de favoritos
Al cierre: 05:01PM CEST
Intervalo de fechas:
16 may 2023 - 16 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en PLNDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 57,56 | 57,88 | 56,84 | 57,60 | 57,60 | 3.436.021 |
| 14 may 2024 | 57,96 | 58,20 | 56,64 | 57,68 | 57,68 | 3.092.146 |
| 13 may 2024 | 57,72 | 58,46 | 57,28 | 58,06 | 58,06 | 1.832.523 |
| 10 may 2024 | 61,20 | 61,26 | 57,56 | 57,56 | 57,56 | 3.682.111 |
| 09 may 2024 | 61,20 | 61,76 | 60,54 | 60,62 | 60,62 | 1.916.908 |
| 08 may 2024 | 60,40 | 60,92 | 60,00 | 60,78 | 60,78 | 2.463.429 |
| 07 may 2024 | 61,52 | 61,70 | 60,16 | 60,62 | 60,62 | 2.833.469 |
| 06 may 2024 | 60,12 | 61,54 | 59,38 | 61,20 | 61,20 | 3.891.740 |
| 02 may 2024 | 61,02 | 61,54 | 59,62 | 60,06 | 60,06 | 2.243.237 |
| 30 abr 2024 | 61,90 | 61,90 | 60,42 | 60,70 | 60,70 | 2.723.091 |
| 29 abr 2024 | 61,62 | 62,20 | 60,32 | 61,52 | 61,52 | 2.164.247 |
| 26 abr 2024 | 62,30 | 62,72 | 61,42 | 61,70 | 61,70 | 2.998.376 |
| 25 abr 2024 | 62,36 | 62,78 | 61,64 | 62,00 | 62,00 | 4.119.725 |
| 24 abr 2024 | 62,50 | 62,92 | 61,98 | 62,62 | 62,62 | 3.198.157 |
| 23 abr 2024 | 60,20 | 63,08 | 60,20 | 62,58 | 62,58 | 3.779.796 |
| 22 abr 2024 | 59,32 | 60,44 | 59,32 | 60,12 | 60,12 | 2.341.489 |
| 19 abr 2024 | 58,44 | 59,16 | 57,94 | 59,12 | 59,12 | 3.359.654 |
| 18 abr 2024 | 58,12 | 58,90 | 57,52 | 58,84 | 58,84 | 2.954.915 |
| 17 abr 2024 | 56,30 | 58,28 | 56,12 | 57,94 | 57,94 | 2.986.324 |
| 16 abr 2024 | 57,40 | 57,72 | 55,62 | 55,86 | 55,86 | 4.475.632 |
| 15 abr 2024 | 57,80 | 58,74 | 57,80 | 58,18 | 58,18 | 1.249.947 |
| 12 abr 2024 | 58,90 | 59,10 | 57,80 | 57,80 | 57,80 | 1.758.423 |
| 11 abr 2024 | 59,50 | 60,20 | 58,06 | 58,20 | 58,20 | 1.702.088 |
| 10 abr 2024 | 60,00 | 60,64 | 59,30 | 59,94 | 59,94 | 2.031.072 |
| 09 abr 2024 | 61,06 | 61,12 | 59,02 | 59,20 | 59,20 | 2.698.271 |
| 08 abr 2024 | 60,02 | 61,52 | 59,80 | 61,04 | 61,04 | 3.023.460 |
| 05 abr 2024 | 59,30 | 60,34 | 59,20 | 60,24 | 60,24 | 3.149.976 |
| 04 abr 2024 | 59,48 | 60,10 | 58,92 | 60,00 | 60,00 | 2.301.922 |
| 03 abr 2024 | 59,16 | 59,92 | 58,74 | 59,20 | 59,20 | 2.871.463 |
| 02 abr 2024 | 59,34 | 60,14 | 58,94 | 59,00 | 59,00 | 3.094.111 |
| 28 mar 2024 | 58,30 | 59,66 | 58,30 | 59,34 | 59,34 | 2.048.382 |
| 27 mar 2024 | 57,74 | 58,58 | 57,74 | 58,40 | 58,40 | 2.393.602 |
| 26 mar 2024 | 57,08 | 58,40 | 56,62 | 58,20 | 58,20 | 2.748.627 |
| 25 mar 2024 | 57,64 | 58,08 | 57,10 | 57,10 | 57,10 | 1.832.379 |
| 22 mar 2024 | 58,10 | 58,52 | 57,40 | 57,62 | 57,62 | 2.060.512 |
| 21 mar 2024 | 57,00 | 58,10 | 56,80 | 58,10 | 58,10 | 3.009.235 |
| 20 mar 2024 | 55,94 | 56,32 | 54,90 | 56,20 | 56,20 | 2.218.554 |
| 19 mar 2024 | 55,50 | 56,04 | 54,22 | 55,28 | 55,28 | 2.337.054 |
| 18 mar 2024 | 55,00 | 55,66 | 54,40 | 55,52 | 55,52 | 2.219.828 |
| 15 mar 2024 | 55,94 | 57,04 | 54,02 | 55,32 | 55,32 | 10.830.905 |
| 14 mar 2024 | 56,02 | 56,62 | 55,58 | 56,30 | 56,30 | 2.577.417 |
| 13 mar 2024 | 56,42 | 57,66 | 56,06 | 56,30 | 56,30 | 3.348.723 |
| 12 mar 2024 | 55,00 | 56,88 | 54,08 | 56,86 | 56,86 | 3.257.963 |
| 11 mar 2024 | 53,00 | 55,06 | 52,82 | 55,00 | 55,00 | 2.140.957 |
| 08 mar 2024 | 53,26 | 53,68 | 51,66 | 53,36 | 53,36 | 4.274.467 |
| 07 mar 2024 | 54,60 | 54,86 | 52,10 | 53,48 | 53,48 | 3.694.684 |
| 06 mar 2024 | 55,56 | 55,76 | 54,60 | 55,26 | 55,26 | 2.357.174 |
| 05 mar 2024 | 56,00 | 56,30 | 55,10 | 55,20 | 55,20 | 2.091.812 |
| 04 mar 2024 | 56,44 | 56,86 | 56,14 | 56,42 | 56,42 | 2.351.096 |
| 01 mar 2024 | 56,00 | 56,30 | 55,56 | 56,24 | 56,24 | 3.295.474 |
| 29 feb 2024 | 54,42 | 56,10 | 54,42 | 55,56 | 55,56 | 4.304.469 |
| 28 feb 2024 | 55,32 | 55,50 | 54,44 | 54,46 | 54,46 | 1.763.180 |
| 27 feb 2024 | 55,78 | 55,96 | 54,86 | 55,30 | 55,30 | 3.056.011 |
| 26 feb 2024 | 56,50 | 56,76 | 55,76 | 55,82 | 55,82 | 2.991.815 |
| 23 feb 2024 | 56,26 | 56,88 | 55,94 | 56,50 | 56,50 | 4.408.878 |
| 22 feb 2024 | 55,70 | 56,66 | 55,66 | 56,10 | 56,10 | 3.513.935 |
| 21 feb 2024 | 55,28 | 56,08 | 55,08 | 55,42 | 55,42 | 3.193.670 |
| 20 feb 2024 | 54,20 | 55,44 | 53,66 | 55,28 | 55,28 | 4.492.971 |
| 19 feb 2024 | 53,02 | 54,08 | 53,02 | 53,94 | 53,94 | 1.213.390 |
| 16 feb 2024 | 53,00 | 54,46 | 53,00 | 53,84 | 53,84 | 1.844.377 |
| 15 feb 2024 | 53,90 | 54,24 | 52,54 | 52,90 | 52,90 | 1.609.280 |
| 14 feb 2024 | 52,02 | 53,66 | 51,78 | 53,48 | 53,48 | 1.627.473 |
| 13 feb 2024 | 52,00 | 52,80 | 51,58 | 52,02 | 52,02 | 1.708.445 |
| 12 feb 2024 | 52,20 | 52,64 | 51,42 | 52,30 | 52,30 | 1.781.957 |
| 09 feb 2024 | 52,28 | 52,56 | 51,94 | 52,16 | 52,16 | 1.045.256 |
| 08 feb 2024 | 53,00 | 53,24 | 51,90 | 52,40 | 52,40 | 1.974.649 |
| 07 feb 2024 | 53,26 | 53,40 | 52,30 | 53,00 | 53,00 | 2.966.527 |
| 06 feb 2024 | 53,34 | 54,10 | 52,68 | 52,94 | 52,94 | 4.273.440 |
| 05 feb 2024 | 53,54 | 54,16 | 53,06 | 53,20 | 53,20 | 4.654.242 |
| 02 feb 2024 | 51,90 | 53,56 | 51,84 | 53,54 | 53,54 | 4.779.663 |
| 01 feb 2024 | 50,80 | 51,70 | 50,24 | 51,20 | 51,20 | 3.364.620 |
| 31 ene 2024 | 49,92 | 51,00 | 49,80 | 51,00 | 51,00 | 4.052.460 |
| 30 ene 2024 | 48,99 | 49,92 | 48,75 | 49,92 | 49,92 | 2.828.944 |
| 29 ene 2024 | 49,26 | 49,34 | 48,62 | 48,70 | 48,70 | 2.481.309 |
| 26 ene 2024 | 48,59 | 49,34 | 48,27 | 49,26 | 49,26 | 4.339.511 |
| 25 ene 2024 | 48,69 | 48,88 | 48,14 | 48,75 | 48,75 | 3.124.437 |
| 24 ene 2024 | 48,78 | 48,94 | 48,38 | 48,72 | 48,72 | 3.538.040 |
| 24 ene 2024 | 1.28 Dividendo | |||||
| 23 ene 2024 | 50,00 | 50,10 | 49,26 | 49,62 | 48,34 | 3.041.197 |
| 22 ene 2024 | 49,98 | 50,44 | 49,60 | 49,95 | 48,66 | 4.631.355 |
| 19 ene 2024 | 49,49 | 50,22 | 49,31 | 49,78 | 48,50 | 4.388.583 |
| 18 ene 2024 | 48,65 | 49,51 | 48,65 | 49,50 | 48,22 | 2.119.613 |
| 17 ene 2024 | 48,40 | 48,93 | 47,77 | 48,60 | 47,35 | 2.751.434 |
| 16 ene 2024 | 48,54 | 48,81 | 47,92 | 48,70 | 47,44 | 2.052.419 |
| 15 ene 2024 | 49,50 | 49,60 | 48,41 | 48,90 | 47,64 | 1.978.939 |
| 12 ene 2024 | 48,46 | 49,56 | 48,46 | 49,40 | 48,13 | 1.705.773 |
| 11 ene 2024 | 49,90 | 49,98 | 48,36 | 48,45 | 47,20 | 2.265.597 |
| 10 ene 2024 | 50,44 | 50,50 | 49,35 | 49,52 | 48,24 | 1.951.791 |
| 09 ene 2024 | 50,38 | 50,62 | 49,07 | 50,60 | 49,29 | 4.793.299 |
| 08 ene 2024 | 49,51 | 50,36 | 49,00 | 50,22 | 48,92 | 2.660.283 |
| 05 ene 2024 | 49,21 | 49,89 | 48,02 | 49,74 | 48,46 | 3.504.411 |
| 04 ene 2024 | 49,90 | 49,99 | 48,86 | 49,74 | 48,46 | 2.707.829 |
| 03 ene 2024 | 49,52 | 50,04 | 49,04 | 50,04 | 48,75 | 2.916.849 |
| 02 ene 2024 | 50,20 | 50,48 | 48,89 | 49,63 | 48,35 | 1.565.924 |
| 29 dic 2023 | 50,40 | 50,82 | 49,87 | 50,32 | 49,02 | 615.213 |
| 28 dic 2023 | 51,40 | 51,46 | 50,46 | 50,58 | 49,28 | 1.208.271 |
| 27 dic 2023 | 50,30 | 51,50 | 50,26 | 51,30 | 49,98 | 1.542.098 |
| 22 dic 2023 | 50,18 | 50,64 | 50,06 | 50,30 | 49,00 | 1.044.221 |
| 21 dic 2023 | 50,06 | 50,78 | 50,00 | 50,30 | 49,00 | 2.729.777 |
| 20 dic 2023 | 50,70 | 51,26 | 50,00 | 50,46 | 49,16 | 1.436.545 |
| *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.