Datos Históricos Provident Financial - PFG

PFG Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
29 May 2020 196.00 8.10 4.31% 188.50 205.60 188.30 1,385,915
28 May 2020 187.90 -6.50 -3.34% 199.80 202.00 181.30 1,052,739
27 May 2020 194.40 11.60 6.35% 182.70 203.00 182.70 3,512,254
26 May 2020 182.80 24.50 15.48% 163.00 182.80 161.10 3,309,199
25 May 2020 158.30 0.00 +0.00% 156.10 163.30 145.90 0.00
22 May 2020 158.30 0.80 0.51% 156.10 163.30 145.90 1,710,939
21 May 2020 157.50 3.80 2.47% 152.10 163.90 150.30 4,855,777
20 May 2020 153.70 -4.70 -2.97% 154.30 157.10 150.00 1,402,848
19 May 2020 158.40 0.00 0.0% 160.60 163.60 155.70 955,452
18 May 2020 158.40 8.50 5.67% 154.00 163.90 152.90 855,378
15 May 2020 149.90 5.70 3.95% 146.00 168.60 146.00 2,062,357
14 May 2020 144.20 -5.80 -3.87% 149.00 153.10 140.70 1,665,077
13 May 2020 150.00 -16.60 -9.96% 165.00 165.70 148.00 2,659,213
12 May 2020 166.60 -0.30 -0.18% 169.70 169.70 161.70 503,031
11 May 2020 166.90 -4.20 -2.45% 175.00 175.00 165.30 515,234
08 May 2020 171.10 0.00 +0.00% 175.00 176.20 169.90 0.00
07 May 2020 171.10 -1.90 -1.1% 175.00 176.20 169.90 551,103
06 May 2020 173.00 -2.10 -1.2% 178.00 181.80 171.10 921,022
05 May 2020 175.10 3.00 1.74% 177.40 185.70 169.60 800,182
04 May 2020 172.10 -15.90 -8.46% 181.60 184.00 172.00 1,044,697
01 May 2020 188.00 -5.50 -2.84% 192.90 192.90 180.00 389,630
30 Abr 2020 193.50 -14.30 -6.88% 209.40 212.00 184.80 1,636,823
29 Abr 2020 207.80 32.80 18.74% 175.50 207.80 174.50 1,772,618
28 Abr 2020 175.00 9.60 5.8% 166.20 178.70 159.50 1,697,498
27 Abr 2020 165.40 9.00 5.75% 158.80 167.70 155.50 1,143,818
24 Abr 2020 156.40 -0.50 -0.32% 158.00 161.10 150.60 4,243,029
23 Abr 2020 156.90 6.70 4.46% 150.20 162.80 150.20 1,635,325
22 Abr 2020 150.20 -10.60 -6.59% 160.70 163.30 149.00 1,914,528
21 Abr 2020 160.80 -15.60 -8.84% 173.10 173.30 159.10 895,056
20 Abr 2020 176.40 16.40 10.25% 163.00 177.60 159.20 2,752,842
17 Abr 2020 160.00 -0.60 -0.37% 164.20 170.00 156.90 1,542,372
16 Abr 2020 160.60 -5.60 -3.37% 165.00 175.90 159.10 885,049
15 Abr 2020 166.20 -19.70 -10.6% 191.20 191.20 165.70 1,572,029
14 Abr 2020 185.90 -4.00 -2.11% 195.40 196.00 183.70 1,160,254
13 Abr 2020 189.90 0.00 +0.00% 180.70 197.30 180.70 0.00
10 Abr 2020 189.90 0.00 +0.00% 180.70 197.30 180.70 0.00
09 Abr 2020 189.90 13.00 7.35% 180.70 197.30 180.70 854,881
08 Abr 2020 176.90 -1.00 -0.56% 176.40 189.50 170.00 1,756,228
07 Abr 2020 177.90 25.40 16.66% 153.40 194.00 153.40 2,167,420
06 Abr 2020 152.50 -9.10 -5.63% 164.30 173.00 152.50 1,061,839
03 Abr 2020 161.60 -10.30 -5.99% 173.80 176.30 158.20 631,928
02 Abr 2020 171.90 -13.10 -7.08% 190.40 190.40 163.90 830,284
01 Abr 2020 185.00 -32.10 -14.79% 211.40 212.80 184.00 1,155,257
31 Mar 2020 217.10 14.70 7.26% 200.30 218.70 200.30 1,167,562
30 Mar 2020 202.40 -17.90 -8.13% 218.80 226.00 188.25 1,337,544
27 Mar 2020 220.30 -33.00 -13.03% 251.00 254.20 192.90 3,208,472
26 Mar 2020 253.30 34.80 15.93% 215.00 254.40 210.50 1,220,555
25 Mar 2020 218.50 25.20 13.04% 197.50 232.90 195.25 1,254,377
24 Mar 2020 193.30 24.85 14.75% 180.30 193.30 165.45 2,324,159
23 Mar 2020 168.45 -4.25 -2.46% 140.60 180.35 138.00 803,080
20 Mar 2020 172.70 14.20 8.96% 160.05 187.20 160.05 9,755,525
19 Mar 2020 158.50 -16.50 -9.43% 150.15 173.50 143.15 1,914,835
18 Mar 2020 175.00 -40.50 -18.79% 213.60 213.60 175.00 3,118,565
17 Mar 2020 215.50 -22.00 -9.26% 240.30 245.50 210.60 2,551,696
16 Mar 2020 237.50 -29.30 -10.98% 257.00 257.00 203.50 6,837,896
13 Mar 2020 266.80 -12.30 -4.41% 275.10 294.40 261.50 1,515,174
12 Mar 2020 279.10 -40.70 -12.73% 311.50 315.70 274.80 2,322,869
11 Mar 2020 319.80 -25.00 -7.25% 353.80 353.80 316.80 1,621,555
10 Mar 2020 344.80 -8.70 -2.46% 362.90 368.70 342.40 20,350,951
09 Mar 2020 353.50 -39.50 -10.05% 389.70 389.70 353.50 1,043,363
06 Mar 2020 393.00 -10.80 -2.67% 399.90 399.90 384.60 579,135
05 Mar 2020 403.80 -16.60 -3.95% 427.10 427.10 399.00 5,220,402
04 Mar 2020 420.40 5.60 1.35% 422.70 429.10 411.60 3,373,237
03 Mar 2020 414.80 13.00 3.24% 404.70 421.40 402.80 1,778,926
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:20200601 02:02:19