PLUS

Datos Históricos Plus500

PLUS Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
03 Jul 2020 1,338.00 13.50 1.02% 1,331.00 1,361.50 1,322.50 297,824
02 Jul 2020 1,324.50 33.50 2.59% 1,307.00 1,329.00 1,288.00 340,650
01 Jul 2020 1,291.00 -24.50 -1.86% 1,310.50 1,324.00 1,286.00 326,607
30 Jun 2020 1,315.50 2.00 0.15% 1,300.00 1,332.00 1,300.00 324,897
29 Jun 2020 1,313.50 12.00 0.92% 1,308.00 1,319.50 1,281.00 307,762
26 Jun 2020 1,301.50 -9.00 -0.69% 1,310.00 1,310.00 1,275.00 241,703
25 Jun 2020 1,310.50 39.00 3.07% 1,244.00 1,310.50 1,242.50 500,134
24 Jun 2020 1,271.50 3.00 0.24% 1,268.00 1,285.50 1,254.00 364,967
23 Jun 2020 1,268.50 22.50 1.81% 1,256.00 1,270.00 1,238.00 735,144
22 Jun 2020 1,246.00 20.00 1.63% 1,214.50 1,253.50 1,214.50 471,214
19 Jun 2020 1,226.00 -10.50 -0.85% 1,255.50 1,255.50 1,205.00 2,470,033
18 Jun 2020 1,236.50 6.00 0.49% 1,221.00 1,264.00 1,221.00 418,291
17 Jun 2020 1,230.50 -33.50 -2.65% 1,257.00 1,267.00 1,220.00 568,664
16 Jun 2020 1,264.00 -3.50 -0.28% 1,300.00 1,300.00 1,242.50 731,198
15 Jun 2020 1,267.50 27.50 2.22% 1,210.00 1,307.50 1,210.00 774,047
12 Jun 2020 1,240.00 27.50 2.27% 1,209.50 1,274.00 1,194.50 824,219
11 Jun 2020 1,212.50 50.00 4.3% 1,135.00 1,237.00 1,134.50 1,667,184
10 Jun 2020 1,162.50 55.50 5.01% 1,118.50 1,165.00 1,111.00 719,745
09 Jun 2020 1,107.00 -53.00 -4.57% 1,131.50 1,160.50 1,105.00 679,706
08 Jun 2020 1,160.00 -54.00 -4.45% 1,208.00 1,212.00 1,010.00 2,855,652
05 Jun 2020 1,214.00 -72.00 -5.6% 1,289.00 1,307.00 1,200.00 1,299,542
04 Jun 2020 1,286.00 -11.00 -0.85% 1,294.50 1,326.00 1,286.00 531,921
03 Jun 2020 1,297.00 24.50 1.93% 1,286.00 1,310.00 1,263.50 358,905
02 Jun 2020 1,272.50 -26.00 -2.0% 1,285.00 1,314.50 1,268.00 1,586,624
01 Jun 2020 1,298.50 -28.00 -2.11% 1,345.00 1,345.00 1,281.50 323,582
29 May 2020 1,326.50 15.50 1.18% 1,295.50 1,336.50 1,275.00 746,400
28 May 2020 1,311.00 14.50 1.12% 1,315.00 1,318.50 1,291.00 464,965
27 May 2020 1,296.50 2.50 0.19% 1,315.00 1,315.00 1,253.00 939,116
26 May 2020 1,294.00 -35.00 -2.63% 1,351.50 1,351.50 1,287.00 615,192
25 May 2020 1,329.00 0.00 +0.00% 1,336.50 1,336.50 1,301.50 0.00
22 May 2020 1,329.00 4.50 0.34% 1,336.50 1,336.50 1,301.50 624,252
21 May 2020 1,324.50 -50.50 -3.67% 1,351.00 1,365.00 1,324.00 951,971
20 May 2020 1,375.00 11.50 0.84% 1,371.00 1,386.00 1,361.00 469,088
19 May 2020 1,363.50 11.50 0.85% 1,367.00 1,379.50 1,322.50 442,284
18 May 2020 1,352.00 79.50 6.25% 1,290.00 1,359.00 1,258.00 841,548
15 May 2020 1,272.50 8.00 0.63% 1,294.00 1,294.00 1,260.00 360,409
14 May 2020 1,264.50 -17.50 -1.37% 1,275.50 1,293.50 1,245.50 1,476,106
13 May 2020 1,282.00 -13.50 -1.04% 1,290.00 1,303.50 1,276.00 583,840
12 May 2020 1,295.50 -4.00 -0.31% 1,287.00 1,316.50 1,287.00 340,031
11 May 2020 1,299.50 2.50 0.19% 1,300.00 1,318.00 1,288.00 559,655
08 May 2020 1,297.00 0.00 +0.00% 1,272.00 1,309.00 1,268.50 0.00
07 May 2020 1,297.00 12.00 0.93% 1,272.00 1,309.00 1,268.50 424,099
06 May 2020 1,285.00 -13.50 -1.04% 1,316.00 1,316.00 1,266.00 529,887
05 May 2020 1,298.50 12.50 0.97% 1,307.00 1,320.00 1,283.50 437,838
04 May 2020 1,286.00 77.00 6.37% 1,241.00 1,296.50 1,203.50 486,439
01 May 2020 1,209.00 -41.50 -3.32% 1,255.00 1,271.50 1,205.00 598,895
30 Abr 2020 1,250.50 -39.50 -3.06% 1,304.00 1,306.50 1,227.00 932,308
29 Abr 2020 1,290.00 26.00 2.06% 1,270.00 1,302.50 1,270.00 504,527
28 Abr 2020 1,264.00 25.00 2.02% 1,267.00 1,318.00 1,264.00 954,067
27 Abr 2020 1,239.00 -15.00 -1.2% 1,264.50 1,281.50 1,228.50 637,547
24 Abr 2020 1,254.00 -6.00 -0.48% 1,241.00 1,278.50 1,210.00 1,022,799
23 Abr 2020 1,260.00 120.50 10.57% 1,140.00 1,261.00 1,140.00 1,065,903
22 Abr 2020 1,139.50 23.00 2.06% 1,104.00 1,141.00 1,104.00 822,909
21 Abr 2020 1,116.50 8.00 0.72% 1,122.50 1,129.00 1,107.50 946,563
20 Abr 2020 1,108.50 -26.50 -2.33% 1,105.00 1,137.50 1,041.00 1,120,124
17 Abr 2020 1,135.00 -27.50 -2.37% 1,190.00 1,198.50 1,132.00 759,651
16 Abr 2020 1,162.50 -12.50 -1.06% 1,175.00 1,205.50 1,143.50 885,917
15 Abr 2020 1,175.00 -19.50 -1.63% 1,183.00 1,206.00 1,165.50 553,787
14 Abr 2020 1,194.50 45.00 3.91% 1,153.50 1,214.00 1,149.50 882,221
13 Abr 2020 1,149.50 0.00 +0.00% 1,082.50 1,157.00 1,082.50 0.00
10 Abr 2020 1,149.50 0.00 +0.00% 1,082.50 1,157.00 1,082.50 0.00
09 Abr 2020 1,149.50 56.00 5.12% 1,082.50 1,157.00 1,082.50 899,540
08 Abr 2020 1,093.50 16.00 1.48% 1,070.00 1,111.50 1,065.50 3,829,379
07 Abr 2020 1,077.50 -30.50 -2.75% 1,225.00 1,225.00 1,063.00 1,937,619
06 Abr 2020 1,108.00 -3.50 -0.31% 1,150.00 1,186.00 1,095.00 1,805,384
Su Consulta Reciente
LSE
PLUS
Plus500
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:20200704 18:24:59