POG

Datos Históricos Petropavlovsk

POG Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
23 Oct 2020 27.45 -0.10 -0.36% 27.50 28.25 27.30 10,195,915
22 Oct 2020 27.55 -1.35 -4.67% 28.70 28.70 27.10 28,284,586
21 Oct 2020 28.90 -1.10 -3.67% 30.85 30.85 28.85 9,853,955
20 Oct 2020 30.00 0.50 1.69% 29.50 30.00 29.00 7,534,027
19 Oct 2020 29.50 0.25 0.85% 30.00 30.00 28.90 9,259,324
16 Oct 2020 29.25 -0.20 -0.68% 30.35 30.35 28.95 6,243,089
15 Oct 2020 29.45 -0.45 -1.51% 29.90 30.05 28.95 12,412,525
14 Oct 2020 29.90 0.25 0.84% 30.55 30.95 29.65 14,640,541
13 Oct 2020 29.65 -0.50 -1.66% 30.45 30.45 29.40 14,548,646
12 Oct 2020 30.15 -1.25 -3.98% 31.70 31.80 30.15 21,837,429
09 Oct 2020 31.40 -1.30 -3.98% 30.60 32.00 30.60 28,436,747
08 Oct 2020 32.70 0.40 1.24% 33.00 33.00 31.70 8,529,416
07 Oct 2020 32.30 -0.35 -1.07% 33.00 33.00 32.15 6,263,616
06 Oct 2020 32.65 0.00 0.0% 32.65 32.95 32.35 4,571,012
05 Oct 2020 32.65 -0.65 -1.95% 34.00 34.00 32.25 9,676,959
02 Oct 2020 33.30 -0.45 -1.33% 33.00 33.75 32.60 7,808,545
01 Oct 2020 33.75 0.85 2.58% 34.50 34.50 32.75 18,538,986
30 Sep 2020 32.90 -0.10 -0.3% 33.75 33.75 32.80 15,238,690
29 Sep 2020 33.00 -0.85 -2.51% 34.20 34.20 32.65 16,881,374
28 Sep 2020 33.85 1.00 3.04% 33.40 34.20 32.95 16,048,167
25 Sep 2020 32.85 -0.55 -1.65% 34.00 34.10 32.80 7,911,698
24 Sep 2020 33.40 -0.40 -1.18% 32.75 33.75 32.50 13,261,953
23 Sep 2020 33.80 -0.15 -0.44% 33.50 34.50 33.35 9,491,193
22 Sep 2020 33.95 -0.05 -0.15% 34.25 34.95 34.15 12,210,386
21 Sep 2020 34.00 -2.80 -7.61% 36.70 37.15 33.75 27,971,429
18 Sep 2020 36.80 -0.90 -2.39% 38.00 38.00 36.80 282,842,117
17 Sep 2020 37.70 -0.95 -2.46% 38.25 38.30 37.35 41,357,156
16 Sep 2020 38.65 -0.05 -0.13% 39.50 39.50 38.10 31,758,980
15 Sep 2020 38.70 0.60 1.57% 38.70 39.15 38.10 27,123,413
14 Sep 2020 38.10 1.15 3.11% 36.90 38.65 36.25 47,390,062
11 Sep 2020 36.95 0.60 1.65% 35.90 37.25 35.45 25,259,420
10 Sep 2020 36.35 1.00 2.83% 35.80 36.70 35.40 22,421,023
09 Sep 2020 35.35 0.45 1.29% 34.90 35.90 34.40 15,297,706
08 Sep 2020 34.90 -0.55 -1.55% 35.65 35.70 33.95 23,652,134
07 Sep 2020 35.45 1.10 3.2% 34.90 35.80 34.65 13,159,722
04 Sep 2020 34.35 -0.50 -1.43% 34.90 35.65 34.35 13,489,606
03 Sep 2020 34.85 0.00 0.0% 34.80 35.65 34.65 14,128,869
02 Sep 2020 34.85 -1.90 -5.17% 36.00 36.65 34.55 19,108,453
01 Sep 2020 36.75 0.10 0.27% 36.60 38.00 36.45 27,260,634
31 Ago 2020 36.65 0.00 +0.00% 33.40 36.80 33.40 0.00
28 Ago 2020 36.65 3.10 9.24% 33.40 36.80 33.40 35,716,336
27 Ago 2020 33.55 -0.50 -1.47% 34.65 34.65 33.40 23,732,484
26 Ago 2020 34.05 2.00 6.24% 31.95 34.05 31.85 27,080,805
25 Ago 2020 32.05 0.55 1.75% 31.45 32.30 31.45 23,611,505
24 Ago 2020 31.50 0.40 1.29% 31.00 32.40 30.75 36,618,156
21 Ago 2020 31.10 -0.80 -2.51% 32.10 32.40 30.40 20,586,167
20 Ago 2020 31.90 -0.80 -2.45% 32.70 32.70 31.85 18,995,065
19 Ago 2020 32.70 -0.45 -1.36% 33.45 33.50 32.35 21,310,270
18 Ago 2020 33.15 -0.85 -2.5% 34.25 34.70 33.15 33,567,637
17 Ago 2020 34.00 2.45 7.77% 31.45 34.10 31.05 32,350,904
14 Ago 2020 31.55 -0.45 -1.41% 32.10 32.10 31.50 11,194,340
13 Ago 2020 32.00 -0.20 -0.62% 32.10 32.45 31.60 27,908,187
12 Ago 2020 32.20 1.50 4.89% 29.80 32.60 29.65 44,918,703
11 Ago 2020 30.70 -2.70 -8.08% 33.35 33.55 30.45 50,119,450
10 Ago 2020 33.40 -1.10 -3.19% 34.85 35.85 31.20 60,851,618
07 Ago 2020 34.50 -0.50 -1.43% 35.00 35.20 34.20 13,456,292
06 Ago 2020 35.00 -2.00 -5.41% 36.60 36.65 34.80 17,523,715
05 Ago 2020 37.00 1.30 3.64% 35.70 37.25 35.40 31,067,876
04 Ago 2020 35.70 0.30 0.85% 35.40 35.95 34.80 29,487,536
03 Ago 2020 35.40 -0.80 -2.21% 36.90 36.95 35.10 18,424,318
31 Jul 2020 36.20 -1.75 -4.61% 37.90 39.35 33.65 24,962,347
30 Jul 2020 37.95 -1.85 -4.65% 40.10 40.10 37.20 23,922,966
29 Jul 2020 39.80 1.45 3.78% 38.15 40.10 38.15 31,170,112
28 Jul 2020 38.35 0.60 1.59% 36.65 38.95 35.80 59,419,313
27 Jul 2020 37.75 -1.75 -4.43% 41.50 41.50 37.65 86,880,745
Su Consulta Reciente
LSE
POG
Petropavlo..
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:20201025 13:56:37