Mercados españoles cerrados

Polymetal International plc (POLY.L)

LSE - LSE Precio demorado. Divisa en GBp
Añadir a la lista de favoritos
1.688,50+15,00 (+0,90%)
Al cierre: 4:35PM GMT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 ene. 20211.668,001.692,501.652,881.688,501.688,501.920.333
21 ene. 20211.701,001.708,001.671,501.673,501.673,501.459.735
20 ene. 20211.650,001.695,001.650,001.691,501.691,502.143.312
19 ene. 20211.677,001.691,791.636,001.637,501.637,502.466.828
18 ene. 20211.673,501.687,001.662,501.668,001.668,00991.427
15 ene. 20211.690,001.699,991.650,001.658,501.658,501.816.850
14 ene. 20211.718,501.726,001.692,001.694,001.694,001.280.585
13 ene. 20211.713,501.738,501.700,001.718,001.718,005.044.098
12 ene. 20211.759,501.769,501.693,001.708,001.708,001.505.864
11 ene. 20211.764,501.786,501.737,001.739,001.739,002.286.588
08 ene. 20211.829,001.843,501.746,001.770,501.770,501.565.430
07 ene. 20211.853,501.857,001.807,251.824,501.824,501.341.988
06 ene. 20211.844,001.847,001.820,501.823,501.823,502.205.904
05 ene. 20211.807,001.842,501.780,001.838,001.838,001.694.081
04 ene. 20211.721,501.847,501.721,501.841,501.841,502.248.719
31 dic. 20201.708,001.721,001.683,501.684,501.684,50381.727
30 dic. 20201.738,501.743,001.700,501.703,501.703,501.461.285
29 dic. 20201.697,001.748,501.697,001.748,501.748,501.299.249
24 dic. 20201.688,501.688,501.669,001.683,501.683,501.355.381
23 dic. 20201.676,501.689,501.668,501.682,501.682,50598.585
22 dic. 20201.667,001.693,701.653,501.676,001.676,00768.711
21 dic. 20201.715,001.747,001.665,501.693,501.693,502.084.635
18 dic. 20201.704,501.716,291.688,001.696,001.696,004.139.895
17 dic. 20201.681,501.734,001.666,811.711,001.711,001.800.278
16 dic. 20201.648,001.655,001.631,001.652,501.652,502.814.118
15 dic. 20201.617,001.658,501.617,001.637,501.637,501.243.023
14 dic. 20201.688,001.688,001.615,001.615,001.615,002.195.518
11 dic. 20201.680,001.708,001.680,001.704,001.704,001.616.581
10 dic. 20201.660,001.703,501.660,001.683,501.683,501.393.292
09 dic. 20201.688,501.691,001.659,501.659,501.659,501.083.996
08 dic. 20201.671,501.705,001.661,501.700,001.700,001.194.965
07 dic. 20201.631,001.677,001.618,501.672,001.672,001.267.337
04 dic. 20201.648,001.666,501.611,721.635,001.635,001.234.036
03 dic. 20201.670,001.684,501.645,501.650,001.650,001.311.166
02 dic. 20201.640,501.670,001.620,001.655,001.655,002.054.477
01 dic. 20201.569,501.667,501.569,501.635,501.635,501.651.310
30 nov. 20201.583,001.589,501.531,501.562,001.562,002.309.143
27 nov. 20201.608,001.612,501.565,601.587,001.587,001.955.252
26 nov. 20201.576,501.622,001.569,501.604,501.604,501.044.794
25 nov. 20201.580,001.590,001.557,001.563,001.563,002.065.696
24 nov. 20201.580,001.609,001.556,501.577,001.577,002.463.294
23 nov. 20201.678,501.680,501.590,501.595,001.595,001.807.639
20 nov. 20201.683,001.688,001.660,501.682,501.682,50985.211
19 nov. 20201.674,501.685,001.665,001.678,501.678,50897.455
18 nov. 20201.682,001.710,001.650,001.688,001.688,001.433.542
17 nov. 20201.681,501.699,501.664,001.681,501.681,501.768.797
16 nov. 20201.709,501.726,001.675,001.685,001.685,001.597.450
13 nov. 20201.684,001.704,001.674,501.699,501.699,501.462.050
12 nov. 20201.680,001.703,501.677,811.681,501.681,502.038.667
11 nov. 20201.659,001.684,501.632,001.650,501.650,504.171.351
10 nov. 20201.691,501.732,501.654,751.658,001.658,004.462.715
09 nov. 20201.933,501.950,001.650,601.659,001.659,004.852.879
06 nov. 20201.838,001.893,501.838,001.883,501.883,501.407.809
05 nov. 20201.775,501.855,331.765,001.831,001.831,001.893.378
04 nov. 20201.735,501.756,501.708,001.755,001.755,001.543.152
03 nov. 20201.700,001.755,001.697,001.740,001.740,001.432.598
02 nov. 20201.646,501.695,061.632,501.689,501.689,501.897.209
30 oct. 20201.651,001.658,001.626,001.639,501.639,501.510.977
29 oct. 20201.673,501.681,501.632,001.664,501.664,501.172.369
28 oct. 20201.760,001.765,501.652,501.668,001.668,001.959.962
27 oct. 20201.772,501.780,501.752,001.766,501.766,501.238.870
26 oct. 20201.765,501.799,261.749,001.774,001.774,001.305.181
23 oct. 20201.770,501.800,501.755,001.760,001.760,001.116.888
22 oct. 20201.788,001.809,001.751,501.775,001.775,002.012.390
21 oct. 20201.756,501.769,501.721,501.766,001.766,002.130.340
20 oct. 20201.761,001.779,501.749,501.761,501.761,50943.992
19 oct. 20201.785,001.788,021.767,501.780,001.780,001.185.478
16 oct. 20201.761,501.794,001.754,501.770,001.770,002.392.223
15 oct. 20201.748,501.768,001.737,001.748,501.748,501.456.615
14 oct. 20201.734,001.778,001.726,501.770,001.770,002.102.746
13 oct. 20201.706,001.735,501.700,501.725,501.725,501.576.448
12 oct. 20201.714,501.726,131.696,501.710,001.710,001.835.875
09 oct. 20201.679,501.713,001.678,501.708,501.708,501.656.273
08 oct. 20201.662,001.686,501.641,501.666,001.666,001.605.205
07 oct. 20201.647,001.671,011.646,651.665,001.665,001.327.679
06 oct. 20201.700,501.700,501.648,501.650,501.650,501.668.337
05 oct. 20201.693,501.704,001.664,501.691,501.691,501.447.285
02 oct. 20201.696,001.705,501.677,501.696,001.696,001.387.376
01 oct. 20201.701,001.709,501.676,001.696,001.696,002.128.776
30 sept. 20201.681,001.701,501.670,001.689,501.689,501.869.572
29 sept. 20201.664,001.688,501.639,001.684,001.684,002.034.983
28 sept. 20201.686,001.695,501.642,501.651,001.651,001.828.726
25 sept. 20201.706,001.718,001.660,001.677,501.677,501.693.062
24 sept. 20201.650,001.704,001.631,971.693,001.693,002.672.512
23 sept. 20201.745,501.745,501.651,501.674,001.674,002.570.840
22 sept. 20201.715,001.727,501.679,101.699,501.699,501.846.973
21 sept. 20201.758,001.788,241.679,001.702,001.702,002.900.895
18 sept. 20201.800,001.818,501.762,001.763,501.763,5016.529.350
17 sept. 20201.926,001.937,001.864,961.881,001.881,002.288.089
16 sept. 20201.967,001.967,001.942,001.950,001.950,002.705.227
15 sept. 20201.957,501.968,001.935,921.950,001.950,002.178.385
14 sept. 20202.009,002.009,001.920,501.933,501.933,501.488.092
11 sept. 20201.975,002.018,801.971,502.009,002.009,001.879.420
10 sept. 20201.948,501.991,501.938,501.991,001.991,002.067.479
09 sept. 20201.925,001.959,001.888,501.945,501.945,505.141.724
08 sept. 20202.017,002.031,001.944,001.973,501.973,503.215.744
07 sept. 20201.933,002.010,001.930,502.010,002.010,001.410.207
04 sept. 20201.925,501.959,501.904,501.919,001.919,001.637.235
03 sept. 20201.913,501.952,501.907,501.916,001.916,001.168.444
03 sept. 202030.9198 Dividendo
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...