Mercados españoles cerrados
S&P 500
5.301,01 +54,33 (+1,04%) Nasdaq
16.728,58 +217,40 (+1,32%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0880 +0,0059 (+0,54%) Petróleo Brent
82,82 +0,44 (+0,53%) Bitcoin EUR
60.230,22 +3.787,17 (+6,71%)
Powszechny Zaklad Ubezpieczen SA (PZU.WA)
Warsaw - Warsaw Precio demorado. Divisa en PLN
Añadir a la lista de favoritos
Al cierre: 05:00PM CEST
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en PLNDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 53,10 | 54,16 | 52,98 | 53,96 | 53,96 | 1.505.032 |
| 14 may 2024 | 53,26 | 53,72 | 52,46 | 53,00 | 53,00 | 1.986.201 |
| 13 may 2024 | 52,40 | 52,86 | 52,10 | 52,74 | 52,74 | 1.494.303 |
| 10 may 2024 | 53,64 | 53,92 | 52,08 | 52,40 | 52,40 | 1.145.995 |
| 09 may 2024 | 53,30 | 54,46 | 53,20 | 53,96 | 53,96 | 1.007.860 |
| 08 may 2024 | 53,20 | 53,46 | 52,50 | 53,40 | 53,40 | 1.213.497 |
| 07 may 2024 | 53,10 | 53,48 | 52,44 | 53,22 | 53,22 | 1.624.439 |
| 06 may 2024 | 52,06 | 53,32 | 52,00 | 53,18 | 53,18 | 1.346.940 |
| 02 may 2024 | 51,28 | 52,06 | 50,96 | 51,64 | 51,64 | 1.315.593 |
| 30 abr 2024 | 52,18 | 52,26 | 51,26 | 51,28 | 51,28 | 1.645.223 |
| 29 abr 2024 | 51,16 | 52,36 | 50,82 | 52,34 | 52,34 | 1.419.557 |
| 26 abr 2024 | 51,10 | 51,82 | 50,92 | 51,50 | 51,50 | 1.093.780 |
| 25 abr 2024 | 51,32 | 51,56 | 50,54 | 51,00 | 51,00 | 886.729 |
| 24 abr 2024 | 51,86 | 52,08 | 50,62 | 51,10 | 51,10 | 1.314.028 |
| 23 abr 2024 | 51,78 | 52,16 | 51,32 | 51,84 | 51,84 | 2.169.663 |
| 22 abr 2024 | 50,76 | 51,78 | 50,54 | 51,78 | 51,78 | 1.681.533 |
| 19 abr 2024 | 50,26 | 50,94 | 50,02 | 50,68 | 50,68 | 1.840.468 |
| 18 abr 2024 | 50,10 | 51,04 | 49,50 | 50,70 | 50,70 | 2.357.794 |
| 17 abr 2024 | 49,15 | 50,20 | 48,92 | 49,84 | 49,84 | 1.300.813 |
| 16 abr 2024 | 48,58 | 50,02 | 48,30 | 49,39 | 49,39 | 2.011.692 |
| 15 abr 2024 | 48,70 | 49,72 | 48,70 | 49,07 | 49,07 | 919.787 |
| 12 abr 2024 | 49,98 | 51,00 | 48,42 | 48,58 | 48,58 | 956.483 |
| 11 abr 2024 | 51,00 | 51,22 | 49,94 | 49,94 | 49,94 | 1.124.867 |
| 10 abr 2024 | 51,08 | 51,68 | 50,68 | 51,10 | 51,10 | 1.847.491 |
| 09 abr 2024 | 52,06 | 52,56 | 50,48 | 50,66 | 50,66 | 2.276.087 |
| 08 abr 2024 | 50,12 | 52,28 | 50,10 | 52,20 | 52,20 | 3.047.993 |
| 05 abr 2024 | 49,30 | 50,14 | 48,98 | 50,10 | 50,10 | 1.573.036 |
| 04 abr 2024 | 48,85 | 49,64 | 48,61 | 49,62 | 49,62 | 1.322.306 |
| 03 abr 2024 | 48,88 | 49,69 | 48,40 | 48,85 | 48,85 | 1.683.574 |
| 02 abr 2024 | 48,79 | 49,40 | 48,32 | 48,67 | 48,67 | 1.518.613 |
| 28 mar 2024 | 48,09 | 49,32 | 48,05 | 48,81 | 48,81 | 1.950.220 |
| 27 mar 2024 | 48,84 | 48,91 | 47,45 | 47,80 | 47,80 | 1.515.316 |
| 26 mar 2024 | 48,40 | 48,99 | 47,64 | 48,84 | 48,84 | 2.095.674 |
| 25 mar 2024 | 48,88 | 48,96 | 47,58 | 48,14 | 48,14 | 1.352.364 |
| 22 mar 2024 | 49,37 | 49,85 | 48,44 | 48,44 | 48,44 | 2.150.463 |
| 21 mar 2024 | 48,50 | 50,34 | 48,40 | 49,78 | 49,78 | 3.458.384 |
| 20 mar 2024 | 47,24 | 47,44 | 46,83 | 47,38 | 47,38 | 1.270.780 |
| 19 mar 2024 | 47,28 | 47,67 | 46,85 | 47,51 | 47,51 | 1.581.153 |
| 18 mar 2024 | 47,51 | 47,95 | 46,88 | 47,52 | 47,52 | 1.400.874 |
| 15 mar 2024 | 48,03 | 48,68 | 46,34 | 47,50 | 47,50 | 7.154.148 |
| 14 mar 2024 | 47,82 | 48,17 | 47,28 | 48,07 | 48,07 | 2.053.654 |
| 13 mar 2024 | 48,60 | 48,69 | 47,63 | 47,78 | 47,78 | 1.318.852 |
| 12 mar 2024 | 47,52 | 48,66 | 46,81 | 48,50 | 48,50 | 1.802.850 |
| 11 mar 2024 | 47,53 | 47,81 | 46,96 | 47,41 | 47,41 | 892.115 |
| 08 mar 2024 | 47,30 | 47,59 | 46,50 | 47,53 | 47,53 | 1.511.073 |
| 07 mar 2024 | 47,54 | 47,71 | 47,03 | 47,26 | 47,26 | 1.103.345 |
| 06 mar 2024 | 47,55 | 47,99 | 47,41 | 47,52 | 47,52 | 666.722 |
| 05 mar 2024 | 48,51 | 48,54 | 47,31 | 47,36 | 47,36 | 1.198.708 |
| 04 mar 2024 | 49,78 | 50,00 | 48,24 | 48,57 | 48,57 | 1.002.070 |
| 01 mar 2024 | 49,68 | 49,77 | 49,12 | 49,57 | 49,57 | 1.128.492 |
| 29 feb 2024 | 49,20 | 50,10 | 49,03 | 49,11 | 49,11 | 2.636.255 |
| 28 feb 2024 | 49,55 | 49,72 | 49,12 | 49,27 | 49,27 | 1.129.053 |
| 27 feb 2024 | 50,30 | 50,46 | 49,40 | 49,50 | 49,50 | 1.289.562 |
| 26 feb 2024 | 50,86 | 51,20 | 50,00 | 50,24 | 50,24 | 845.341 |
| 23 feb 2024 | 49,78 | 51,24 | 49,63 | 50,92 | 50,92 | 1.689.772 |
| 22 feb 2024 | 49,52 | 50,24 | 49,52 | 49,78 | 49,78 | 1.689.610 |
| 21 feb 2024 | 49,31 | 50,02 | 48,83 | 49,09 | 49,09 | 1.701.775 |
| 20 feb 2024 | 48,46 | 49,38 | 48,31 | 49,36 | 49,36 | 1.347.771 |
| 19 feb 2024 | 48,18 | 48,74 | 48,00 | 48,43 | 48,43 | 514.670 |
| 16 feb 2024 | 47,89 | 48,76 | 47,89 | 48,16 | 48,16 | 1.445.422 |
| 15 feb 2024 | 48,24 | 48,59 | 47,66 | 47,86 | 47,86 | 1.265.772 |
| 14 feb 2024 | 47,20 | 48,43 | 47,14 | 48,34 | 48,34 | 1.129.280 |
| 13 feb 2024 | 47,89 | 48,04 | 47,08 | 47,13 | 47,13 | 992.259 |
| 12 feb 2024 | 47,13 | 48,08 | 46,78 | 47,83 | 47,83 | 830.959 |
| 09 feb 2024 | 47,61 | 47,80 | 46,90 | 47,00 | 47,00 | 854.835 |
| 08 feb 2024 | 49,50 | 49,60 | 47,59 | 47,59 | 47,59 | 1.380.473 |
| 07 feb 2024 | 49,45 | 50,10 | 49,08 | 49,47 | 49,47 | 1.400.023 |
| 06 feb 2024 | 49,14 | 50,18 | 49,04 | 49,45 | 49,45 | 2.029.732 |
| 05 feb 2024 | 49,16 | 49,80 | 48,80 | 49,00 | 49,00 | 1.996.124 |
| 02 feb 2024 | 48,17 | 49,22 | 47,90 | 49,16 | 49,16 | 1.605.623 |
| 01 feb 2024 | 47,76 | 48,62 | 47,36 | 48,01 | 48,01 | 2.170.679 |
| 31 ene 2024 | 46,55 | 48,39 | 46,53 | 48,36 | 48,36 | 3.870.770 |
| 30 ene 2024 | 46,16 | 46,59 | 45,56 | 46,40 | 46,40 | 1.792.834 |
| 29 ene 2024 | 46,00 | 46,36 | 45,86 | 46,16 | 46,16 | 960.854 |
| 26 ene 2024 | 46,24 | 46,57 | 46,00 | 46,50 | 46,50 | 1.429.811 |
| 25 ene 2024 | 46,42 | 46,73 | 46,17 | 46,50 | 46,50 | 1.905.434 |
| 24 ene 2024 | 46,29 | 46,69 | 46,12 | 46,52 | 46,52 | 1.709.274 |
| 23 ene 2024 | 46,88 | 46,94 | 45,95 | 46,29 | 46,29 | 1.284.627 |
| 22 ene 2024 | 46,45 | 47,11 | 46,45 | 46,80 | 46,80 | 1.451.059 |
| 19 ene 2024 | 46,50 | 46,79 | 46,09 | 46,44 | 46,44 | 1.312.328 |
| 18 ene 2024 | 45,81 | 46,37 | 45,80 | 46,29 | 46,29 | 1.578.933 |
| 17 ene 2024 | 46,09 | 46,28 | 45,40 | 46,04 | 46,04 | 1.964.602 |
| 16 ene 2024 | 46,15 | 46,40 | 45,31 | 46,31 | 46,31 | 970.142 |
| 15 ene 2024 | 46,50 | 46,77 | 45,80 | 46,12 | 46,12 | 450.382 |
| 12 ene 2024 | 46,05 | 46,92 | 46,04 | 46,59 | 46,59 | 2.088.071 |
| 11 ene 2024 | 46,30 | 46,57 | 45,71 | 46,05 | 46,05 | 2.079.580 |
| 10 ene 2024 | 47,01 | 47,37 | 46,21 | 46,25 | 46,25 | 1.646.962 |
| 09 ene 2024 | 47,54 | 47,55 | 46,66 | 47,10 | 47,10 | 1.038.067 |
| 08 ene 2024 | 47,18 | 47,64 | 46,83 | 47,53 | 47,53 | 1.523.245 |
| 05 ene 2024 | 47,05 | 47,50 | 46,40 | 47,33 | 47,33 | 1.437.988 |
| 04 ene 2024 | 47,42 | 47,81 | 46,93 | 47,25 | 47,25 | 1.653.906 |
| 03 ene 2024 | 47,30 | 47,75 | 46,95 | 47,50 | 47,50 | 1.580.559 |
| 02 ene 2024 | 47,27 | 47,68 | 46,93 | 47,35 | 47,35 | 858.794 |
| 29 dic 2023 | 47,35 | 47,51 | 47,00 | 47,27 | 47,27 | 812.203 |
| 28 dic 2023 | 47,80 | 47,90 | 47,40 | 47,41 | 47,41 | 557.210 |
| 27 dic 2023 | 47,74 | 48,25 | 47,56 | 47,83 | 47,83 | 1.112.717 |
| 22 dic 2023 | 47,93 | 47,98 | 47,52 | 47,72 | 47,72 | 775.981 |
| 21 dic 2023 | 47,45 | 48,08 | 47,45 | 47,93 | 47,93 | 1.980.433 |
| 20 dic 2023 | 47,25 | 48,45 | 47,20 | 47,67 | 47,67 | 2.208.061 |
| 19 dic 2023 | 46,73 | 47,33 | 46,61 | 47,11 | 47,11 | 2.259.801 |
| *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.