Mercados españoles cerrados en 6 hrs 43 min

Persimmon Plc (PSN.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
1.271,59-17,91 (-1,39%)
A partir del 09:32AM GMT. Mercado abierto.
Intervalo de fechas:
19 mar 2023 - 19 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 mar 20241284,001289,001268,001271,591271,59101.307
18 mar 20241289,501314,001282,001289,501289,501.393.139
15 mar 20241277,501295,501267,001287,501287,509.176.111
14 mar 20241307,501315,751284,001286,001286,002.301.976
13 mar 20241313,001334,501296,501306,501306,501.966.316
12 mar 20241340,501352,501299,461324,001324,002.502.772
11 mar 20241349,501380,001345,001374,501374,50957.204
08 mar 20241377,001381,241345,001355,001355,001.892.605
07 mar 20241374,001389,501363,001372,501372,501.001.438
06 mar 20241387,501429,001360,001371,001371,001.805.754
05 mar 20241388,001394,501370,501385,001385,00566.163
04 mar 20241386,001400,001367,251400,001400,00881.349
01 mar 20241380,001386,501361,251386,501386,50948.761
29 feb 20241340,001371,751340,001363,501363,502.444.257
28 feb 20241375,001383,501331,501331,501331,502.554.398
27 feb 20241381,501384,501349,501370,501370,501.400.401
26 feb 20241373,001399,501351,001379,501379,501.774.966
23 feb 20241419,001430,001403,001412,501412,501.465.727
22 feb 20241433,001438,501400,001414,001414,001.549.458
21 feb 20241427,501435,751414,451421,001421,00551.703
20 feb 20241419,501443,001407,501428,501428,50715.042
19 feb 20241423,501429,001406,001420,001420,00806.025
16 feb 20241429,501440,501420,001422,001422,00804.376
15 feb 20241419,001434,501410,001420,501420,50673.042
14 feb 20241382,001421,001382,001403,501403,50966.871
13 feb 20241411,501414,291353,001361,501361,501.487.247
12 feb 20241410,501419,001399,641419,001419,00542.011
09 feb 20241372,001403,751372,001400,501400,501.471.956
08 feb 20241436,501449,501371,501377,001377,001.604.067
07 feb 20241443,001464,001406,001439,001439,001.866.036
06 feb 20241423,001436,001410,251427,001427,00636.055
05 feb 20241440,001454,501407,001411,001411,00905.795
02 feb 20241460,501475,751438,001446,501446,50849.188
01 feb 20241449,001462,501432,001442,501442,501.193.296
31 ene 20241457,501469,501451,501463,001463,00832.043
30 ene 20241448,501460,001419,501457,501457,50869.823
29 ene 20241460,001465,611439,501450,001450,001.832.826
26 ene 20241465,501480,501448,251472,501472,50902.851
25 ene 20241445,501461,501440,501461,501461,501.313.113
24 ene 20241448,001459,501433,501454,001454,00839.701
23 ene 20241497,001501,001450,001450,001450,001.646.371
22 ene 2024------
19 ene 20241470,001475,001430,001438,001438,001.396.183
18 ene 20241402,001427,501398,001425,001425,001.104.868
17 ene 20241435,001435,001385,501395,501395,501.615.743
16 ene 20241452,001487,001449,501468,501468,503.704.791
15 ene 20241434,501450,501413,001450,501450,508.300.349
12 ene 20241450,001468,001422,501429,001429,00703.455
11 ene 20241500,001500,001445,001446,001446,001.309.748
10 ene 20241420,001481,501416,501478,501478,501.545.771
09 ene 20241447,501447,501391,501391,501391,501.562.752
08 ene 20241391,501454,001390,001454,001454,001.387.645
05 ene 20241372,501400,001363,501397,001397,001.191.354
04 ene 20241355,501389,001352,751387,001387,00859.503
03 ene 20241362,001375,501345,501358,001358,00936.109
02 ene 20241396,001412,501371,501378,501378,50617.147
29 dic 20231386,501393,001377,501389,001389,00247.091
28 dic 20231393,501397,001374,251383,501383,50411.716
27 dic 20231392,001402,001377,501390,001390,001.260.231
22 dic 20231360,501388,501349,501388,501388,50448.510
21 dic 20231371,001388,001362,501372,501372,50676.142
20 dic 20231403,001425,001351,001385,001385,001.206.972
19 dic 20231352,501375,501340,001359,501359,503.942.354
18 dic 20231345,001369,501332,001349,501349,50645.141
15 dic 20231366,501384,501349,001361,001361,001.922.111
14 dic 20231331,501371,001330,501358,001358,001.395.783
13 dic 20231302,501324,001285,501285,501285,501.802.793
12 dic 20231311,001326,501286,001288,501288,50810.171
11 dic 20231307,001317,001296,501311,501311,50603.129
08 dic 20231311,001320,001292,501309,501309,501.302.586
07 dic 20231305,001313,851236,501308,501308,501.029.991
06 dic 20231278,001304,001267,001298,501298,502.370.316
05 dic 20231274,001295,501266,001275,501275,502.575.238
04 dic 20231273,001295,501267,501281,501281,50784.744
01 dic 20231258,501286,001256,001277,501277,50762.810
30 nov 20231252,001268,001249,501251,501251,502.276.666
29 nov 20231243,001262,501241,501259,001259,00817.124
28 nov 20231252,001272,501227,501246,501246,501.212.739
27 nov 20231247,001269,001244,001261,501261,50496.888
24 nov 20231251,001261,501240,001257,001257,00575.419
23 nov 20231241,001276,001232,501253,001253,00751.010
22 nov 20231245,001272,001230,001251,501251,501.382.011
21 nov 20231226,001265,501226,001247,001247,001.391.763
20 nov 20231230,001251,001228,001251,001251,00595.700
17 nov 20231213,001240,801202,501240,001240,001.286.619
16 nov 20231234,501244,001213,001215,001215,001.126.684
15 nov 20231257,501295,501232,001236,501236,501.515.550
14 nov 20231173,001241,001161,501239,501239,503.185.151
13 nov 20231153,501171,001137,501170,501170,502.271.319
10 nov 20231158,501165,001129,001149,001149,001.137.820
09 nov 20231142,501176,501135,001176,501176,501.783.360
08 nov 20231130,001162,001120,001143,001143,001.328.010
07 nov 20231084,001155,041075,001145,501145,502.143.279
06 nov 20231112,001120,501081,281081,501081,504.983.320
03 nov 20231078,001135,001062,001115,501115,501.597.511
02 nov 20231044,501082,001023,001072,001072,001.594.426
01 nov 20231023,501033,001002,501032,001032,001.027.395
31 oct 20231002,001033,00987,201016,001016,00980.224
30 oct 2023992,201016,50987,201004,001004,00988.472
27 oct 2023983,80995,80971,20985,20985,20615.691
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...