Mercados españoles abiertos en 8 hrs 45 min

Powszechny Zaklad Ubezpieczen SA (PZU.WA)

Warsaw - Warsaw Precio demorado. Divisa en PLN
Añadir a la lista de favoritos
48,32-0,25 (-0,51%)
Al cierre: 05:04PM CEST
Intervalo de fechas:
11 jun 2023 - 11 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en PLNDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 jun 202448,4348,5747,6548,3248,321.002.226
07 jun 202449,0449,0448,0548,5748,571.345.781
06 jun 202449,0749,4048,5248,6348,631.668.719
05 jun 202448,9549,2948,6049,0549,05946.081
04 jun 202450,0650,1648,7148,7148,711.341.861
03 jun 202450,5050,8049,8349,8349,831.437.636
31 may 202449,6350,7449,5550,0050,007.765.398
29 may 202449,4050,1048,8249,7749,772.134.239
28 may 202450,1250,6049,3349,6049,601.894.145
27 may 202450,8051,2449,4549,8849,881.682.107
24 may 202450,6051,0250,3050,7050,701.781.576
23 may 202451,9251,9250,7650,9850,982.575.289
22 may 202452,7652,9651,4051,9451,943.065.605
21 may 202455,2455,3252,7652,9852,982.121.066
20 may 202455,3055,9454,7255,2455,241.939.471
17 may 202455,4055,9654,9455,3455,342.126.171
16 may 202454,2056,1253,8455,5055,502.652.554
15 may 202453,1054,1652,9853,9653,961.505.032
14 may 202453,2653,7252,4653,0053,001.986.201
13 may 202452,4052,8652,1052,7452,741.494.303
10 may 202453,6453,9252,0852,4052,401.145.995
09 may 202453,3054,4653,2053,9653,961.007.860
08 may 202453,2053,4652,5053,4053,401.213.497
07 may 202453,1053,4852,4453,2253,221.624.439
06 may 202452,0653,3252,0053,1853,181.346.940
02 may 202451,2852,0650,9651,6451,641.315.593
30 abr 202452,1852,2651,2651,2851,281.645.223
29 abr 202451,1652,3650,8252,3452,341.419.557
26 abr 202451,1051,8250,9251,5051,501.093.780
25 abr 202451,3251,5650,5451,0051,00886.729
24 abr 202451,8652,0850,6251,1051,101.314.028
23 abr 202451,7852,1651,3251,8451,842.169.663
22 abr 202450,7651,7850,5451,7851,781.681.533
19 abr 202450,2650,9450,0250,6850,681.840.468
18 abr 202450,1051,0449,5050,7050,702.357.794
17 abr 202449,1550,2048,9249,8449,841.300.813
16 abr 202448,5850,0248,3049,3949,392.011.692
15 abr 202448,7049,7248,7049,0749,07919.787
12 abr 202449,9851,0048,4248,5848,58956.483
11 abr 202451,0051,2249,9449,9449,941.124.867
10 abr 202451,0851,6850,6851,1051,101.847.491
09 abr 202452,0652,5650,4850,6650,662.276.087
08 abr 202450,1252,2850,1052,2052,203.047.993
05 abr 202449,3050,1448,9850,1050,101.573.036
04 abr 202448,8549,6448,6149,6249,621.322.306
03 abr 202448,8849,6948,4048,8548,851.683.574
02 abr 202448,7949,4048,3248,6748,671.518.613
28 mar 202448,0949,3248,0548,8148,811.950.220
27 mar 202448,8448,9147,4547,8047,801.515.316
26 mar 202448,4048,9947,6448,8448,842.095.674
25 mar 202448,8848,9647,5848,1448,141.352.364
22 mar 202449,3749,8548,4448,4448,442.150.463
21 mar 202448,5050,3448,4049,7849,783.458.384
20 mar 202447,2447,4446,8347,3847,381.270.780
19 mar 202447,2847,6746,8547,5147,511.581.153
18 mar 202447,5147,9546,8847,5247,521.400.874
15 mar 202448,0348,6846,3447,5047,507.154.148
14 mar 202447,8248,1747,2848,0748,072.053.654
13 mar 202448,6048,6947,6347,7847,781.318.852
12 mar 202447,5248,6646,8148,5048,501.802.850
11 mar 202447,5347,8146,9647,4147,41892.115
08 mar 202447,3047,5946,5047,5347,531.511.073
07 mar 202447,5447,7147,0347,2647,261.103.345
06 mar 202447,5547,9947,4147,5247,52666.722
05 mar 202448,5148,5447,3147,3647,361.198.708
04 mar 202449,7850,0048,2448,5748,571.002.070
01 mar 202449,6849,7749,1249,5749,571.128.492
29 feb 202449,2050,1049,0349,1149,112.636.255
28 feb 202449,5549,7249,1249,2749,271.129.053
27 feb 202450,3050,4649,4049,5049,501.289.562
26 feb 202450,8651,2050,0050,2450,24845.341
23 feb 202449,7851,2449,6350,9250,921.689.772
22 feb 202449,5250,2449,5249,7849,781.689.610
21 feb 202449,3150,0248,8349,0949,091.701.775
20 feb 202448,4649,3848,3149,3649,361.347.771
19 feb 202448,1848,7448,0048,4348,43514.670
16 feb 202447,8948,7647,8948,1648,161.445.422
15 feb 202448,2448,5947,6647,8647,861.265.772
14 feb 202447,2048,4347,1448,3448,341.129.280
13 feb 202447,8948,0447,0847,1347,13992.259
12 feb 202447,1348,0846,7847,8347,83830.959
09 feb 202447,6147,8046,9047,0047,00854.835
08 feb 202449,5049,6047,5947,5947,591.380.473
07 feb 202449,4550,1049,0849,4749,471.400.023
06 feb 202449,1450,1849,0449,4549,452.029.732
05 feb 202449,1649,8048,8049,0049,001.996.124
02 feb 202448,1749,2247,9049,1649,161.605.623
01 feb 202447,7648,6247,3648,0148,012.170.679
31 ene 202446,5548,3946,5348,3648,363.870.770
30 ene 202446,1646,5945,5646,4046,401.792.834
29 ene 202446,0046,3645,8646,1646,16960.854
26 ene 202446,2446,5746,0046,5046,501.429.811
25 ene 202446,4246,7346,1746,5046,501.905.434
24 ene 202446,2946,6946,1246,5246,521.709.274
23 ene 202446,8846,9445,9546,2946,291.284.627
22 ene 202446,4547,1146,4546,8046,801.451.059
19 ene 202446,5046,7946,0946,4446,441.312.328
18 ene 202445,8146,3745,8046,2946,291.578.933
17 ene 202446,0946,2845,4046,0446,041.964.602
16 ene 202446,1546,4045,3146,3146,31970.142
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...