Datos Históricos Polypipe - PLP

PLP Precios Históricos

Fecha Apertura Anterior Variación Variación (%) Mínimo Máximo Volumen
18 Oct 2019 436.6 442 2.00 +0.45% 436.6 446.4 330,705
17 Oct 2019 441.4 440 -9.4 -2.09% 437.2 448.4 516,364
16 Oct 2019 444.6 449.4 4.00 +0.90% 442.2 453.6 762,443
15 Oct 2019 429.8 445.4 19.40 +4.55% 420.4 454.8 364,516
14 Oct 2019 435 426 -8.4 -1.93% 418.6 435 187,355
11 Oct 2019 385.6 434.4 0.00 +0.00% 385.6 451.6 429,505
11 Oct 2019 385.6 434.4 45.20 +11.61% 385.6 451.6 991,152
10 Oct 2019 373.2 389.2 8.20 +2.15% 373.2 389.2 223,302
09 Oct 2019 386.2 381 -4.6 -1.19% 378 386.4 244,108
08 Oct 2019 401.8 385.6 -13.4 -3.36% 382.2 401.8 232,919
07 Oct 2019 410 399 -10.8 -2.64% 391.4 410 266,520
04 Oct 2019 406.2 409.8 10.60 +2.66% 400.6 409.8 170,537
03 Oct 2019 406.8 399.2 -1.2 -0.3% 394.4 406.8 127,419
02 Oct 2019 402.2 400.4 -5.8 -1.43% 400.4 415 556,854
01 Oct 2019 410 406.2 0.60 +0.15% 405.6 413 82,738
30 Sep 2019 402.6 405.6 4.20 +1.05% 399.6 405.6 146,222
27 Sep 2019 400 401.4 3.80 +0.96% 398.4 402.8 177,977
26 Sep 2019 392 397.6 6.80 +1.74% 392 398 93,990
25 Sep 2019 394.8 390.8 -3.2 -0.81% 384.4 394.8 195,167
24 Sep 2019 385 394 -2.6 -0.66% 385 394 522,006
23 Sep 2019 401.6 396.6 -17.2 -4.16% 394.6 411.4 239,445
20 Sep 2019 397.6 413.8 9.80 +2.43% 397.6 413.8 421,555
19 Sep 2019 394.8 404 5.80 +1.46% 394.8 404 147,213
18 Sep 2019 397.8 398.2 5.00 +1.27% 390.6 399.2 297,640
17 Sep 2019 405 393.2 -11.4 -2.82% 393.2 405 154,577
16 Sep 2019 420.8 404.6 -1.2 -0.3% 402.6 420.8 213,745
13 Sep 2019 399.8 405.8 8.80 +2.22% 396.6 405.8 157,463
12 Sep 2019 405.2 397 -2.4 -0.6% 396 405.2 162,842
11 Sep 2019 402.2 399.4 3.60 +0.91% 397.8 403.8 81,206
10 Sep 2019 390.2 395.8 7.60 +1.96% 386.4 395.8 151,855
09 Sep 2019 396 388.2 -2 -0.51% 385.6 396 234,361
06 Sep 2019 382.4 390.2 -3.4 -0.86% 382.4 393 356,769
05 Sep 2019 393.2 393.6 -4.2 -1.06% 383 394.8 593,732
04 Sep 2019 403.2 397.8 0.40 +0.10% 394 407.6 171,614
03 Sep 2019 385.2 397.4 14.40 +3.76% 384.4 398 617,397
02 Sep 2019 381.4 383 0.00 +0.00% 379.6 383 0
02 Sep 2019 381.4 383 8.00 +2.13% 379.6 383 276,418
30 Ago 2019 368.4 375 2.20 +0.59% 368.4 375.6 271,255
29 Ago 2019 370.2 372.8 -4.2 -1.11% 369.2 376 235,162
28 Ago 2019 376.6 377 -10 -2.58% 376.2 388.2 1,323,321
27 Ago 2019 396.6 387 -1 -0.26% 383 396.6 134,871
26 Ago 2019 386 388 0.00 +0.00% 381 394.4 0
23 Ago 2019 386 388 9.40 +2.48% 381 394.4 1,375,181
22 Ago 2019 380.8 378.6 -2.2 -0.58% 377.8 380.8 157,605
21 Ago 2019 373.8 380.8 -0.8 -0.21% 373.8 385.4 129,260
20 Ago 2019 376.2 381.6 1.60 +0.42% 376.2 384.2 654,760
19 Ago 2019 365 380 6.00 +1.60% 365 380.8 322,391
16 Ago 2019 386.6 374 -5.2 -1.37% 373.2 387.4 582,435
15 Ago 2019 373.8 379.2 4.60 +1.23% 371.8 383.2 1,923,484
14 Ago 2019 397.6 374.6 -22 -5.55% 374 397.6 318,873
13 Ago 2019 408.8 396.6 -6.8 -1.69% 391 408.8 584,063
12 Ago 2019 413.6 403.4 -1.6 -0.4% 403.4 413.6 243,074
09 Ago 2019 407.2 405 7.00 +1.76% 397.6 407.2 279,970
08 Ago 2019 402.8 398 3.00 +0.76% 394.2 402.8 95,190
07 Ago 2019 396.4 395 2.40 +0.61% 390.6 397.8 556,767
06 Ago 2019 386 392.6 8.00 +2.08% 386 400.6 645,690
05 Ago 2019 390 384.6 -12.4 -3.12% 384 390 216,565
02 Ago 2019 400 397 -8 -1.98% 397 403.2 172,581
01 Ago 2019 405.4 405 -3.4 -0.83% 400.4 409.4 326,874
31 Jul 2019 404.8 408.4 -1.6 -0.39% 404.8 411.6 160,546
30 Jul 2019 421 410 -11 -2.61% 409.6 421.6 141,156
29 Jul 2019 421 421 2.40 +0.57% 418.6 426 152,803
26 Jul 2019 412.2 418.6 0.00 +0.00% 412.2 419.8 120,023
25 Jul 2019 425 418.6 -2.2 -0.52% 416.4 425 367,073
24 Jul 2019 422.4 420.8 1.00 +0.24% 416.4 422.4 245,792
23 Jul 2019 419 419.8 3.80 +0.91% 415.8 420.6 99,415
22 Jul 2019 405.8 416 -0.4 -0.1% 405.8 416.6 118,298
Su Consulta Reciente
LSE
PLP
Polypipe
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:20191019 07:06:25