Datos Históricos Polypipe - PLP

PLP Precios Históricos

Fecha Apertura Anterior Variación Variación (%) Mínimo Máximo Volumen
16 Jul 2019 424 420 -2 -0.47% 416 424 1,571,764
15 Jul 2019 426 422 -0.2 -0.05% 420.2 426 163,471
12 Jul 2019 434.4 422.2 -0.4 -0.09% 419.6 434.4 530,402
11 Jul 2019 430 422.6 -6 -1.4% 422.6 430 317,687
10 Jul 2019 438.6 428.6 -5.8 -1.34% 427 439.8 280,915
09 Jul 2019 433 434.4 4.20 +0.98% 424.2 437 397,379
08 Jul 2019 446.4 430.2 -6.6 -1.51% 427.6 446.4 190,857
05 Jul 2019 451 436.8 -15 -3.32% 435 451 665,357
04 Jul 2019 459.6 451.8 -2 -0.44% 451 459.6 84,834
03 Jul 2019 452 453.8 5.60 +1.25% 448 453.8 520,240
02 Jul 2019 449.8 448.2 4.00 +0.90% 438.8 449.8 1,727,415
01 Jul 2019 451 444.2 -0.2 -0.05% 441 451 97,892
28 Jun 2019 442 444.4 0.20 +0.05% 437.2 445 630,611
27 Jun 2019 439.4 444.2 4.40 +1.00% 438.6 444.6 115,385
26 Jun 2019 442 439.8 -0.6 -0.14% 437 442 79,370
25 Jun 2019 440.6 440.4 1.20 +0.27% 437.2 441.2 94,657
24 Jun 2019 444 439.2 2.20 +0.50% 434.2 444 594,216
21 Jun 2019 427.6 437 -0.8 -0.18% 427.6 441 547,303
20 Jun 2019 437 437.8 5.00 +1.16% 433.8 441.2 139,900
19 Jun 2019 444 432.8 -13 -2.92% 430 449.6 704,242
18 Jun 2019 437.2 445.8 7.20 +1.64% 437.2 451.8 1,014,423
17 Jun 2019 437 438.6 4.60 +1.06% 430 439.6 182,980
14 Jun 2019 432.8 434 -0.8 -0.18% 432.8 437.8 57,290
13 Jun 2019 433.4 434.8 1.80 +0.42% 426 434.8 301,095
12 Jun 2019 437 433 -4.2 -0.96% 429.2 438.6 249,215
11 Jun 2019 442.2 437.2 -0.2 -0.05% 434.4 442.2 163,764
10 Jun 2019 439 437.4 1.20 +0.28% 434.2 442.4 172,109
07 Jun 2019 433 436.2 6.40 +1.49% 425.4 438.2 213,932
06 Jun 2019 426.4 429.8 -4.8 -1.1% 426.4 437.4 99,659
05 Jun 2019 420.6 434.6 1.20 +0.28% 420.6 439.4 181,223
04 Jun 2019 421.6 433.4 7.00 +1.64% 421.6 433.4 146,509
03 Jun 2019 436.6 426.4 -1.2 -0.28% 423 436.6 154,231
31 May 2019 437.8 427.6 -4.6 -1.06% 426.4 437.8 753,899
30 May 2019 433.6 432.2 8.20 +1.93% 425.4 433.6 112,504
29 May 2019 436.4 424 -5 -1.17% 423 436.4 186,809
28 May 2019 413.8 429 6.00 +1.42% 413.8 432.2 284,064
27 May 2019 412.6 423 0.00 +0.00% 412.6 427 0
24 May 2019 412.6 423 0.00 +0.00% 412.6 427 254,883
23 May 2019 414 423 3.80 +0.91% 414 423.8 227,917
22 May 2019 413.4 419.2 -3.8 -0.9% 413.4 424.6 260,786
21 May 2019 417.8 423 4.20 +1.00% 414.8 425.6 454,425
20 May 2019 426 418.8 -11 -2.56% 416.2 429.2 263,497
17 May 2019 433 429.8 -4 -0.92% 428.4 434 102,153
16 May 2019 419.4 433.8 10.60 +2.50% 419.4 433.8 1,156,846
15 May 2019 428 423.2 -0.6 -0.14% 419.8 428 203,652
14 May 2019 429.8 423.8 3.60 +0.86% 419.4 429.8 143,178
13 May 2019 424.8 420.2 -3.6 -0.85% 416 424.8 573,980
10 May 2019 424 423.8 -0.8 -0.19% 423.4 430.6 328,617
09 May 2019 443.4 424.6 -6.8 -1.58% 424.6 443.4 370,429
08 May 2019 428.8 431.4 -3.2 -0.74% 428.8 433.6 1,307,612
07 May 2019 435.8 434.6 -3.4 -0.78% 433.2 440.8 573,737
06 May 2019 432 438 0.00 +0.00% 429 441.6 0
03 May 2019 432 438 0.40 +0.09% 429 441.6 552,883
02 May 2019 429.8 437.6 -1 -0.23% 429.8 439.8 155,908
01 May 2019 435.8 438.6 -1 -0.23% 435 441.6 69,752
30 Abr 2019 431 439.6 8.80 +2.04% 431 449.8 906,735
29 Abr 2019 423.4 430.8 5.80 +1.36% 423.4 434.4 314,479
26 Abr 2019 426.2 425 3.00 +0.71% 419.6 426.2 166,857
25 Abr 2019 422.4 422 1.00 +0.24% 415.6 423 193,202
24 Abr 2019 412.6 421 4.00 +0.96% 412.6 421 289,724
23 Abr 2019 415.4 417 1.00 +0.24% 411.6 418.4 190,489
22 Abr 2019 416.4 416 0.00 +0.00% 413 417.4 0
19 Abr 2019 416.4 416 0.00 +0.00% 413 417.4 0
18 Abr 2019 416.4 416 -9.8 -2.3% 413 417.4 200,402
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:20190717 20:42:29