POLY.L - Polymetal International plc

LSE - LSE Precio demorado. Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 jun. 20201.504,501.531,001.483,001.497,001.497,001.809.687
03 jun. 20201.600,501.600,501.479,001.498,001.498,004.476.501
02 jun. 20201.626,501.639,001.600,501.603,501.603,501.085.437
01 jun. 20201.635,001.658,001.601,501.621,001.621,00810.888
29 may. 20201.645,001.674,501.606,001.627,001.627,004.101.891
28 may. 20201.651,501.679,401.627,551.648,501.648,502.379.712
27 may. 20201.645,001.648,501.581,501.610,501.610,502.298.749
26 may. 20201.739,501.739,501.654,501.654,501.654,501.539.964
22 may. 20201.676,501.713,001.671,001.700,001.700,001.442.365
21 may. 20201.720,501.734,001.679,501.691,501.691,501.501.971
20 may. 20201.700,501.751,501.700,001.737,001.737,001.531.339
19 may. 20201.738,001.751,501.667,501.711,001.711,002.516.034
18 may. 20201.720,001.758,001.708,501.719,001.719,002.320.775
15 may. 20201.616,001.719,401.616,001.685,001.685,002.796.405
14 may. 20201.600,001.644,181.600,001.634,501.634,501.775.114
13 may. 20201.602,501.648,001.599,001.642,501.642,502.217.580
12 may. 20201.600,001.626,031.575,501.621,001.621,003.057.596
11 may. 20201.651,501.669,001.640,001.658,001.658,001.871.740
07 may. 20201.630,001.675,001.630,001.644,001.644,001.846.971
07 may. 202034.397 Dividendo
06 may. 20201.626,001.700,001.626,001.670,501.636,101.217.720
05 may. 20201.666,001.671,501.641,501.671,501.637,081.814.174
04 may. 20201.620,501.660,501.605,501.644,501.610,641.591.238
01 may. 20201.590,001.620,501.570,001.620,501.587,13807.425
30 abr. 20201.665,001.697,501.558,501.632,501.598,891.941.351
29 abr. 20201.680,001.697,501.630,501.646,001.612,112.056.476
28 abr. 20201.669,001.704,001.655,131.674,001.639,531.674.345
27 abr. 20201.690,001.720,141.665,501.665,501.631,212.534.800
24 abr. 20201.687,001.723,501.670,101.673,501.639,041.617.815
23 abr. 20201.640,001.728,501.621,001.700,001.665,002.128.456
22 abr. 20201.565,501.630,051.542,501.627,501.593,992.218.918
21 abr. 20201.555,001.601,751.515,501.528,501.497,031.711.270
20 abr. 20201.542,501.546,001.489,501.546,001.514,171.288.355
17 abr. 20201.561,501.606,001.503,001.521,001.489,682.510.394
16 abr. 20201.519,501.617,001.519,501.547,501.515,642.179.768
15 abr. 20201.602,501.618,031.507,501.510,501.479,402.955.047
14 abr. 20201.540,001.650,001.540,001.609,001.575,872.922.367
09 abr. 20201.395,001.522,001.395,001.510,001.478,912.544.212
08 abr. 20201.375,001.413,001.375,001.413,001.383,911.661.717
07 abr. 20201.430,001.457,001.375,001.390,501.361,872.459.540
06 abr. 20201.377,501.425,001.377,501.406,001.377,051.890.136
03 abr. 20201.368,501.409,001.363,001.369,001.340,811.914.175
02 abr. 20201.319,001.389,001.319,001.371,001.342,771.369.523
01 abr. 20201.346,501.404,501.321,001.323,001.295,762.650.101
31 mar. 20201.403,001.436,501.252,501.379,501.351,092.836.151
30 mar. 20201.300,501.411,001.252,501.376,501.348,162.532.179
27 mar. 20201.284,501.330,001.252,501.299,501.272,741.791.717
26 mar. 20201.260,001.348,501.225,001.305,501.278,622.711.303
25 mar. 20201.320,001.346,001.264,001.271,501.245,322.522.328
24 mar. 20201.150,001.326,001.131,501.319,501.292,333.685.068
23 mar. 20201.100,001.133,421.004,501.131,501.108,204.841.232
20 mar. 20201.098,001.217,001.098,001.166,501.142,486.229.478
19 mar. 20201.084,001.109,50990,201.039,501.018,103.060.849
18 mar. 20201.118,501.143,501.043,501.092,001.069,513.220.542
17 mar. 20201.126,501.151,501.030,001.151,501.127,794.006.370
16 mar. 20201.175,001.207,001.102,001.109,501.086,654.043.770
13 mar. 20201.230,501.250,001.195,001.222,501.197,333.891.840
12 mar. 20201.248,501.299,501.179,001.190,001.165,503.407.569
11 mar. 20201.300,001.329,501.288,501.302,501.275,683.123.949
10 mar. 20201.317,001.341,001.284,001.299,001.272,255.092.864
09 mar. 20201.267,001.308,001.240,001.305,501.278,622.870.371
06 mar. 20201.293,501.332,001.283,001.298,001.271,273.609.575
05 mar. 20201.286,501.296,001.262,501.296,001.269,312.596.589
04 mar. 20201.282,001.302,001.240,001.298,001.271,273.099.444
03 mar. 20201.226,501.272,001.221,501.266,001.239,932.024.725
02 mar. 20201.211,501.246,501.207,001.221,501.196,352.779.345
28 feb. 20201.259,001.294,501.172,001.194,001.169,414.038.783
27 feb. 20201.311,501.330,001.289,001.294,501.267,852.053.520
26 feb. 20201.321,001.330,501.304,501.308,501.281,561.402.381
25 feb. 20201.351,501.356,001.317,001.320,001.292,821.875.323
24 feb. 20201.354,001.393,001.335,001.345,001.317,311.970.388
21 feb. 20201.329,501.350,501.326,001.344,001.316,331.974.306
20 feb. 20201.321,001.328,501.304,001.305,501.278,621.518.999
19 feb. 20201.297,001.329,001.297,001.310,501.283,521.801.672
18 feb. 20201.267,501.292,501.265,501.290,001.263,441.907.915
17 feb. 20201.280,001.280,001.258,501.266,001.239,93526.931
14 feb. 20201.276,001.276,001.265,501.272,501.246,301.273.348
13 feb. 20201.276,001.276,001.257,501.272,501.246,301.396.197
13 feb. 202015.3908 Dividendo
12 feb. 20201.291,001.293,001.257,001.271,001.229,761.297.193
11 feb. 20201.297,501.304,501.290,001.294,001.252,012.326.914
10 feb. 20201.291,501.297,001.283,501.286,001.244,271.406.432
07 feb. 20201.267,501.280,001.255,501.275,501.234,112.092.468
06 feb. 20201.234,501.261,501.208,001.260,001.219,111.813.002
05 feb. 20201.222,001.233,501.202,001.233,501.193,471.302.361
04 feb. 20201.259,001.266,971.218,001.222,501.182,832.161.376
03 feb. 20201.286,501.304,001.257,001.257,001.216,211.842.512
31 ene. 20201.276,001.290,001.270,001.286,001.244,271.770.191
30 ene. 20201.247,501.269,001.247,001.266,001.224,922.160.806
29 ene. 20201.261,501.265,001.242,001.245,001.204,601.580.960
28 ene. 20201.263,001.273,001.257,501.261,001.220,081.353.160
27 ene. 20201.266,001.281,001.262,501.269,001.227,821.544.391
24 ene. 20201.270,501.274,001.252,001.266,001.224,921.410.697
23 ene. 20201.282,501.282,501.245,501.257,501.216,691.281.693
22 ene. 20201.260,501.269,001.255,001.262,001.221,051.234.010
21 ene. 20201.260,501.265,471.248,501.253,501.212,821.028.754
20 ene. 20201.244,001.262,001.244,001.260,501.219,60963.306
17 ene. 20201.239,001.253,001.236,501.249,001.208,47931.906
16 ene. 20201.255,001.255,001.233,501.236,001.195,89774.442
15 ene. 20201.244,501.256,501.239,001.244,501.204,121.719.581
*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