ADVFN Logo

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for alerts Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.

PAGE Pagegroup Plc

448.60
3.60 (0.81%)
28 Mar 2024 - Cerrado
Retrasado por 15 minutos

PAGE Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
28 Mar 2024 448.60 3.60 0.81% 450.80 451.40 442.80 1,570,195
27 Mar 2024 445.00 -2.80 -0.63% 447.80 449.60 442.20 250,280
26 Mar 2024 447.80 4.20 0.95% 444.40 447.80 440.60 242,299
25 Mar 2024 443.60 -2.00 -0.45% 435.80 445.80 435.80 202,418
22 Mar 2024 445.60 -1.40 -0.31% 449.40 450.00 444.80 701,098
21 Mar 2024 447.00 8.00 1.82% 447.60 448.80 440.20 363,761
20 Mar 2024 439.00 3.20 0.73% 431.00 441.40 431.00 238,801
19 Mar 2024 435.80 -9.60 -2.16% 443.20 445.40 433.40 316,588
18 Mar 2024 445.40 -2.40 -0.54% 439.00 449.40 439.00 139,674
15 Mar 2024 447.80 -0.80 -0.18% 448.00 450.20 446.00 728,970
14 Mar 2024 448.60 -0.40 -0.09% 439.20 451.60 439.20 321,108
13 Mar 2024 449.00 -5.20 -1.14% 453.00 456.20 448.20 1,005,422
12 Mar 2024 454.20 4.00 0.89% 451.00 459.20 449.60 413,168
11 Mar 2024 450.20 -8.80 -1.92% 445.40 454.60 445.40 1,938,948
08 Mar 2024 459.00 -3.40 -0.74% 472.80 472.80 455.00 296,622
07 Mar 2024 462.40 5.20 1.14% 446.00 465.20 446.00 417,503
06 Mar 2024 457.20 6.00 1.33% 442.60 458.00 442.60 356,730
05 Mar 2024 451.20 -1.00 -0.22% 441.60 458.40 441.60 411,276
04 Mar 2024 452.20 -6.40 -1.40% 455.00 459.00 448.40 193,339
01 Mar 2024 458.60 6.20 1.37% 462.60 462.60 448.40 230,029
29 Feb 2024 452.40 2.20 0.49% 451.60 457.80 451.20 491,027
28 Feb 2024 450.20 -3.00 -0.66% 453.20 453.40 447.80 269,659
27 Feb 2024 453.20 4.80 1.07% 448.00 453.20 445.40 409,088
26 Feb 2024 448.40 3.60 0.81% 443.40 448.80 440.00 349,506
23 Feb 2024 444.80 -1.20 -0.27% 446.00 446.00 439.60 160,353
22 Feb 2024 446.00 1.60 0.36% 433.00 448.40 433.00 231,047
21 Feb 2024 444.40 -4.40 -0.98% 439.40 451.40 439.40 290,657
20 Feb 2024 448.80 -6.80 -1.49% 458.40 458.40 443.20 2,852,438
19 Feb 2024 455.60 5.20 1.15% 460.00 460.00 446.60 803,440
16 Feb 2024 450.40 4.80 1.08% 449.00 451.00 447.00 160,432
15 Feb 2024 445.60 -1.60 -0.36% 450.00 451.00 444.00 295,612
14 Feb 2024 447.20 -2.20 -0.49% 448.00 452.80 447.20 331,522
13 Feb 2024 449.40 -2.00 -0.44% 454.00 454.00 445.80 564,507
12 Feb 2024 451.40 3.00 0.67% 461.20 461.20 450.60 189,485
09 Feb 2024 448.40 -3.60 -0.80% 452.00 453.60 448.40 186,669
08 Feb 2024 452.00 2.00 0.44% 460.80 460.80 452.00 547,216
07 Feb 2024 450.00 -5.20 -1.14% 460.80 460.80 449.60 292,420
06 Feb 2024 455.20 5.20 1.16% 450.60 455.20 450.00 335,341
05 Feb 2024 450.00 -6.60 -1.45% 465.40 465.40 450.00 184,239
02 Feb 2024 456.60 3.40 0.75% 465.20 465.20 452.20 359,678
01 Feb 2024 453.20 -5.40 -1.18% 459.60 463.80 453.20 332,438
31 Ene 2024 458.60 -2.40 -0.52% 450.20 461.80 450.20 267,891
30 Ene 2024 461.00 1.20 0.26% 466.00 466.00 456.40 501,498
29 Ene 2024 459.80 2.80 0.61% 456.40 459.80 452.40 152,837
26 Ene 2024 457.00 4.00 0.88% 452.00 460.40 451.40 223,086
25 Ene 2024 453.00 1.00 0.22% 455.60 455.60 448.20 180,714
24 Ene 2024 452.00 5.00 1.12% 446.80 452.80 446.20 315,701
23 Ene 2024 447.00 -13.20 -2.87% 460.20 460.60 445.40 687,833
22 Ene 2024 460.20 0.80 0.17% 463.60 463.60 459.00 224,379
19 Ene 2024 459.40 -3.40 -0.73% 466.20 471.00 454.20 314,379
18 Ene 2024 462.80 9.20 2.03% 463.40 463.40 450.20 604,171
17 Ene 2024 453.60 -1.40 -0.31% 445.00 453.60 444.00 453,293
16 Ene 2024 455.00 0.00 0.00% 450.80 456.20 447.00 874,250
15 Ene 2024 455.00 -1.40 -0.31% 440.00 455.00 439.00 804,737
12 Ene 2024 456.40 6.80 1.51% 458.40 460.40 450.80 129,061
11 Ene 2024 449.60 -6.20 -1.36% 458.80 458.80 449.60 199,550
10 Ene 2024 455.80 0.00 0.00% 458.00 458.20 452.00 723,059
09 Ene 2024 455.80 -13.80 -2.94% 440.00 455.80 429.60 485,364
08 Ene 2024 469.60 3.40 0.73% 471.00 471.00 459.20 136,486
05 Ene 2024 466.20 -11.20 -2.35% 473.00 473.00 458.80 734,279
04 Ene 2024 477.40 9.40 2.01% 468.20 479.60 467.20 252,701
03 Ene 2024 468.00 -13.00 -2.70% 475.20 475.20 460.40 789,943
02 Ene 2024 481.00 -6.00 -1.23% 480.00 490.00 478.40 180,829

Su Consulta Reciente

Delayed Upgrade Clock