Datos Históricos Plus500 - PLUS

PLUS Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
04 Dic 2019 766.60 18.00 2.4% 754.00 777.20 750.00 690,073
03 Dic 2019 748.60 -18.20 -2.37% 761.60 773.80 741.80 337,202
02 Dic 2019 766.80 -3.20 -0.42% 766.00 773.00 753.80 515,011
29 Nov 2019 770.00 4.60 0.6% 758.20 775.60 758.20 283,776
28 Nov 2019 765.40 2.20 0.29% 763.20 767.60 747.60 230,661
27 Nov 2019 763.20 3.20 0.42% 763.00 777.60 756.40 777,881
26 Nov 2019 760.00 11.60 1.55% 759.00 770.80 750.40 817,558
25 Nov 2019 748.40 -5.80 -0.77% 747.40 762.80 740.60 456,738
22 Nov 2019 754.20 -4.80 -0.63% 752.00 768.60 750.00 249,112
21 Nov 2019 759.00 7.60 1.01% 758.40 764.60 745.00 492,818
20 Nov 2019 751.40 -10.20 -1.34% 767.00 767.00 739.80 381,973
19 Nov 2019 761.60 -3.40 -0.44% 765.60 774.20 760.60 450,112
18 Nov 2019 765.00 16.20 2.16% 760.00 779.00 749.80 331,898
15 Nov 2019 748.80 0.20 0.03% 743.40 763.00 741.00 359,067
14 Nov 2019 748.60 -7.00 -0.93% 757.20 762.80 739.20 424,903
13 Nov 2019 755.60 2.00 0.27% 753.40 763.80 749.20 273,715
12 Nov 2019 753.60 -7.60 -1.0% 761.00 771.20 749.60 426,377
11 Nov 2019 761.20 7.80 1.04% 750.00 762.80 740.20 355,404
08 Nov 2019 753.40 -20.40 -2.64% 774.40 775.60 751.60 446,082
07 Nov 2019 773.80 -22.20 -2.79% 792.60 795.40 773.80 492,866
06 Nov 2019 796.00 1.20 0.15% 791.00 799.80 785.40 403,337
05 Nov 2019 794.80 5.80 0.74% 791.20 798.80 780.00 1,099,470
04 Nov 2019 789.00 -11.00 -1.38% 796.80 809.80 777.40 569,208
01 Nov 2019 800.00 0.00 0.0% 808.60 812.00 794.80 818,095
31 Oct 2019 800.00 -28.20 -3.4% 834.80 834.80 792.80 710,363
30 Oct 2019 828.20 -3.80 -0.46% 832.00 839.80 827.20 1,108,172
29 Oct 2019 832.00 43.40 5.5% 805.00 867.20 797.60 1,438,640
28 Oct 2019 788.60 9.40 1.21% 779.20 795.80 768.80 494,221
25 Oct 2019 779.20 0.00 +0.00% 790.00 790.60 765.80 0.00
25 Oct 2019 779.20 -11.80 -1.49% 790.00 790.60 765.80 467,508
24 Oct 2019 791.00 -13.20 -1.64% 808.00 814.00 786.80 562,358
23 Oct 2019 804.20 -10.80 -1.33% 810.80 816.20 798.20 422,157
22 Oct 2019 815.00 15.20 1.9% 795.60 816.60 795.60 488,241
21 Oct 2019 799.80 7.20 0.91% 790.00 804.00 776.20 447,144
18 Oct 2019 792.60 15.20 1.96% 783.00 798.20 781.80 550,702
17 Oct 2019 777.40 -9.80 -1.24% 787.20 801.00 770.20 658,855
16 Oct 2019 787.20 2.60 0.33% 790.00 793.80 772.60 490,466
15 Oct 2019 784.60 1.40 0.18% 782.80 796.80 765.80 497,642
14 Oct 2019 783.20 -14.40 -1.81% 786.60 794.60 773.40 349,552
11 Oct 2019 797.60 0.00 0.0% 779.60 801.40 768.20 546,213
11 Oct 2019 797.60 26.60 3.45% 779.60 801.40 768.20 618,558
10 Oct 2019 771.00 3.40 0.44% 770.00 781.60 763.60 499,474
09 Oct 2019 767.60 -4.20 -0.54% 772.80 785.20 763.80 403,215
08 Oct 2019 771.80 -0.80 -0.1% 769.40 774.60 761.00 406,393
07 Oct 2019 772.60 -11.60 -1.48% 787.00 787.00 765.40 374,848
04 Oct 2019 784.20 11.80 1.53% 769.60 785.60 769.60 348,816
03 Oct 2019 772.40 4.60 0.6% 765.40 776.00 754.80 330,714
02 Oct 2019 767.80 16.60 2.21% 750.00 767.80 741.20 513,912
01 Oct 2019 751.20 -12.00 -1.57% 758.20 771.80 750.00 1,931,481
30 Sep 2019 763.20 -1.60 -0.21% 771.60 775.80 761.60 973,565
27 Sep 2019 764.80 1.00 0.13% 772.20 772.20 750.60 588,320
26 Sep 2019 763.80 -4.60 -0.6% 773.80 782.80 760.40 1,590,983
25 Sep 2019 768.40 4.20 0.55% 770.20 777.00 748.40 877,659
24 Sep 2019 764.20 -4.00 -0.52% 770.00 783.00 762.60 737,178
23 Sep 2019 768.20 1.20 0.16% 773.80 774.00 757.00 502,316
20 Sep 2019 767.00 0.80 0.1% 767.60 782.80 753.80 2,161,072
19 Sep 2019 766.20 36.20 4.96% 740.00 770.60 729.40 1,227,022
18 Sep 2019 730.00 -14.00 -1.88% 745.80 757.80 727.20 624,043
17 Sep 2019 744.00 0.40 0.05% 750.60 750.60 730.20 544,011
16 Sep 2019 743.60 -14.00 -1.85% 760.00 762.80 733.20 758,740
13 Sep 2019 757.60 7.60 1.01% 745.80 763.60 745.80 540,430
12 Sep 2019 750.00 14.00 1.9% 734.00 753.60 730.00 831,495
11 Sep 2019 736.00 29.40 4.16% 713.00 741.20 707.60 1,023,221
10 Sep 2019 706.60 -0.80 -0.11% 714.40 718.40 698.00 561,912
09 Sep 2019 707.40 -1.20 -0.17% 715.20 720.40 702.00 489,474
06 Sep 2019 708.60 3.60 0.51% 694.00 713.40 694.00 1,512,393
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:20191205 19:27:38