Datos Históricos Provident Financial - PFG

PFG Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
15 Nov 2019 439.30 4.30 0.99% 434.30 439.70 429.80 408,652
14 Nov 2019 435.00 -5.00 -1.14% 442.80 442.80 433.00 912,159
13 Nov 2019 440.00 3.20 0.73% 439.90 441.40 433.50 877,801
12 Nov 2019 436.80 0.00 0.0% 447.40 447.40 433.20 384,406
11 Nov 2019 436.80 1.80 0.41% 434.50 440.30 424.00 701,995
08 Nov 2019 435.00 -14.50 -3.23% 445.90 447.60 435.00 486,382
07 Nov 2019 449.50 12.50 2.86% 445.00 457.00 441.00 860,416
06 Nov 2019 437.00 -8.00 -1.8% 445.80 450.00 435.00 455,577
05 Nov 2019 445.00 -1.80 -0.4% 449.00 450.90 436.50 1,658,351
04 Nov 2019 446.80 5.00 1.13% 445.00 451.00 443.50 420,821
01 Nov 2019 441.80 1.70 0.39% 444.50 447.50 437.00 332,971
31 Oct 2019 440.10 -5.00 -1.12% 448.50 448.80 439.60 1,624,787
30 Oct 2019 445.10 -0.60 -0.13% 443.00 447.60 443.00 559,437
29 Oct 2019 445.70 -1.10 -0.25% 448.10 450.50 439.30 287,883
28 Oct 2019 446.80 -3.50 -0.78% 450.30 452.60 444.20 219,570
25 Oct 2019 450.30 0.00 +0.00% 446.40 451.40 444.90 0.00
25 Oct 2019 450.30 -1.10 -0.24% 446.40 451.40 444.90 318,544
24 Oct 2019 451.40 0.40 0.09% 453.40 454.80 449.40 357,400
23 Oct 2019 451.00 -5.00 -1.1% 457.00 457.00 444.30 414,186
22 Oct 2019 456.00 19.50 4.47% 434.30 456.40 434.30 742,276
21 Oct 2019 436.50 6.30 1.46% 428.10 446.50 428.10 342,333
18 Oct 2019 430.20 0.00 0.0% 426.80 445.90 426.80 592,247
17 Oct 2019 430.20 3.20 0.75% 425.70 438.80 412.70 926,077
16 Oct 2019 427.00 2.90 0.68% 421.60 429.30 415.90 2,544,608
15 Oct 2019 424.10 4.10 0.98% 418.10 433.60 387.00 1,195,947
14 Oct 2019 420.00 0.00 0.0% 423.90 423.90 411.50 369,813
11 Oct 2019 420.00 28.80 7.36% 386.60 422.80 386.50 567,629
10 Oct 2019 391.20 3.80 0.98% 396.60 398.90 385.80 579,203
09 Oct 2019 387.40 0.60 0.16% 386.80 392.30 384.20 5,086,854
08 Oct 2019 386.80 -1.00 -0.26% 391.60 396.50 383.70 300,986
07 Oct 2019 387.80 3.50 0.91% 388.00 388.00 381.80 213,431
04 Oct 2019 384.30 2.80 0.73% 380.10 388.90 377.70 310,699
03 Oct 2019 381.50 -2.50 -0.65% 383.00 387.60 370.30 375,024
02 Oct 2019 384.00 -20.70 -5.11% 400.70 401.20 384.00 559,910
01 Oct 2019 404.70 -2.50 -0.61% 404.40 417.60 402.50 391,785
30 Sep 2019 407.20 -0.60 -0.15% 406.60 416.20 405.50 408,999
27 Sep 2019 407.80 8.80 2.21% 396.00 408.30 396.00 349,146
26 Sep 2019 399.00 -3.00 -0.75% 406.40 408.80 398.20 456,449
25 Sep 2019 402.00 -13.50 -3.25% 409.80 412.50 397.10 593,338
24 Sep 2019 415.50 -7.90 -1.87% 417.40 424.50 412.80 429,314
23 Sep 2019 423.40 -0.80 -0.19% 417.50 424.70 415.60 589,392
20 Sep 2019 424.20 -17.30 -3.92% 437.30 438.80 403.70 4,703,176
19 Sep 2019 441.50 8.50 1.96% 440.20 445.00 426.00 328,703
18 Sep 2019 433.00 7.10 1.67% 429.50 439.40 417.00 616,544
17 Sep 2019 425.90 -0.60 -0.14% 424.40 434.50 421.00 445,421
16 Sep 2019 426.50 -2.30 -0.54% 425.80 431.00 419.90 2,062,928
13 Sep 2019 428.80 13.80 3.33% 418.40 430.90 414.20 1,409,685
12 Sep 2019 415.00 4.40 1.07% 414.90 421.00 409.10 627,555
11 Sep 2019 410.60 6.90 1.71% 406.10 422.10 406.10 744,233
10 Sep 2019 403.70 0.00 0.0% 405.00 419.30 396.20 2,060,973
09 Sep 2019 403.70 17.90 4.64% 389.20 411.90 384.70 1,481,084
06 Sep 2019 385.80 0.80 0.21% 382.00 392.10 377.50 989,270
05 Sep 2019 385.00 -1.10 -0.28% 383.50 389.20 382.00 717,039
04 Sep 2019 386.10 -5.70 -1.45% 400.00 400.00 380.50 600,914
03 Sep 2019 391.80 4.95 1.28% 383.80 397.90 383.80 339,517
02 Sep 2019 386.85 0.00 +0.00% 408.20 408.20 384.30 0.00
02 Sep 2019 386.85 1.15 0.3% 408.20 408.20 384.30 361,917
02 Sep 2019 385.70 -17.60 -4.36% 408.20 408.20 384.30 361,917
30 Ago 2019 403.30 13.40 3.44% 387.60 405.40 387.60 695,315
29 Ago 2019 389.90 11.30 2.98% 371.30 391.10 371.30 432,493
28 Ago 2019 378.60 -32.90 -8.0% 408.90 410.10 371.00 1,411,153
27 Ago 2019 411.50 30.30 7.95% 388.50 414.70 380.10 865,959
26 Ago 2019 381.20 0.00 +0.00% 378.00 386.30 376.20 0.00
23 Ago 2019 381.20 3.30 0.87% 378.00 386.30 376.20 765,358
22 Ago 2019 377.90 1.90 0.51% 376.00 382.90 363.90 828,782
21 Ago 2019 376.00 5.90 1.59% 369.40 380.20 369.40 1,297,501
20 Ago 2019 370.10 -3.80 -1.02% 372.30 380.10 368.80 250,356
19 Ago 2019 373.90 3.10 0.84% 377.70 379.60 369.50 325,064
Su Consulta Reciente
LSE
PFG
Provident ..
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20191116 23:23:06