Datos Históricos Polarean Imaging - POLX

POLX Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
06 Dic 2019 20.00 0.00 0.0% 20.00 20.50 20.00 33,132
05 Dic 2019 20.00 0.00 0.0% 20.00 20.50 20.00 0.00
04 Dic 2019 20.00 -0.50 -2.44% 20.50 20.50 20.00 106,380
03 Dic 2019 20.50 1.00 5.13% 19.50 20.50 19.50 216,116
02 Dic 2019 19.50 -0.50 -2.5% 20.00 20.00 19.50 144,690
29 Nov 2019 20.00 0.00 0.0% 20.00 20.00 19.50 8,313
28 Nov 2019 20.00 -0.50 -2.44% 20.50 20.50 20.00 161,397
27 Nov 2019 20.50 -0.50 -2.38% 21.00 21.50 20.50 82,144
26 Nov 2019 21.00 0.00 0.0% 21.00 21.50 21.00 29,641
25 Nov 2019 21.00 -1.00 -4.55% 22.00 22.50 21.00 138,662
22 Nov 2019 22.00 0.00 0.0% 22.00 22.50 22.00 29,641
21 Nov 2019 22.00 0.00 0.0% 22.00 22.50 22.00 873
20 Nov 2019 22.00 0.00 0.0% 22.00 22.50 22.00 75,208
19 Nov 2019 22.00 0.00 0.0% 22.00 22.50 22.00 237,418
18 Nov 2019 22.00 0.50 2.33% 21.50 22.00 21.50 332,176
15 Nov 2019 21.50 2.50 13.16% 19.00 21.50 19.00 247,486
14 Nov 2019 19.00 0.00 0.0% 19.00 19.50 19.00 120,235
13 Nov 2019 19.00 -0.50 -2.56% 19.50 19.50 19.00 61,448
12 Nov 2019 19.50 -0.50 -2.5% 20.00 20.00 19.50 136,717
11 Nov 2019 20.00 1.00 5.26% 19.00 20.00 19.00 214,695
08 Nov 2019 19.00 -2.00 -9.52% 20.00 20.50 18.50 963,678
07 Nov 2019 21.00 -2.00 -8.7% 23.50 23.50 19.50 784,477
06 Nov 2019 23.00 0.00 0.0% 23.00 23.00 22.50 22,927
05 Nov 2019 23.00 -1.00 -4.17% 24.00 24.00 22.70 203,028
04 Nov 2019 24.00 0.00 0.0% 24.00 24.00 23.50 39,460
01 Nov 2019 24.00 -0.60 -2.44% 24.00 24.00 23.50 231,589
31 Oct 2019 24.60 0.60 2.5% 24.00 24.60 23.80 330,661
30 Oct 2019 24.00 1.00 4.35% 23.00 24.50 23.00 204,017
29 Oct 2019 23.00 -0.80 -3.36% 23.80 23.80 22.30 208,162
28 Oct 2019 23.80 0.00 0.0% 23.80 23.80 23.80 1,647,796
25 Oct 2019 23.80 0.00 +0.00% 23.80 23.80 23.50 0.00
25 Oct 2019 23.80 0.00 0.0% 23.80 23.80 23.50 124,465
24 Oct 2019 23.80 0.00 0.0% 23.80 23.80 23.50 30,808
23 Oct 2019 23.80 -0.20 -0.83% 24.00 24.00 23.50 169,689
22 Oct 2019 24.00 0.00 0.0% 24.00 24.00 23.50 122,707
21 Oct 2019 24.00 0.00 0.0% 24.00 24.50 23.50 339,208
18 Oct 2019 24.00 1.50 6.67% 22.50 24.00 22.50 139,176
17 Oct 2019 22.50 0.00 0.0% 22.50 22.50 22.50 191,529
16 Oct 2019 22.50 0.00 0.0% 22.50 22.50 22.00 138,271
15 Oct 2019 22.50 -0.50 -2.17% 23.00 23.00 22.50 300,382
14 Oct 2019 23.00 1.00 4.55% 22.00 23.00 22.00 162,157
11 Oct 2019 22.00 0.00 0.0% 22.50 22.50 21.00 0.00
11 Oct 2019 22.00 -0.50 -2.22% 22.50 22.50 21.00 606,054
10 Oct 2019 22.50 0.50 2.27% 22.00 23.00 22.00 623,149
09 Oct 2019 22.00 -0.50 -2.22% 22.50 23.00 21.00 1,788,266
08 Oct 2019 22.50 2.00 9.76% 20.50 23.00 19.00 19,815,830
07 Oct 2019 20.50 3.50 20.59% 17.00 20.50 16.50 1,192,987
04 Oct 2019 17.00 0.50 3.03% 16.50 17.00 15.50 322,513
03 Oct 2019 16.50 -0.50 -2.94% 17.00 17.50 16.50 241,475
02 Oct 2019 17.00 0.00 0.0% 17.00 17.50 17.00 271,552
01 Oct 2019 17.00 -1.00 -5.56% 18.00 18.00 17.00 439,028
30 Sep 2019 18.00 -0.50 -2.7% 18.50 18.50 17.50 249,582
27 Sep 2019 18.50 -0.50 -2.63% 19.00 19.50 18.50 254,940
26 Sep 2019 19.00 0.00 0.0% 19.00 19.50 19.00 202,271
25 Sep 2019 19.00 0.70 3.83% 18.00 21.00 17.80 1,636,916
24 Sep 2019 18.30 -0.70 -3.68% 19.00 19.00 18.00 228,025
23 Sep 2019 19.00 1.00 5.56% 18.00 19.00 18.00 169,123
20 Sep 2019 18.00 -1.20 -6.25% 19.20 19.20 18.00 111,317
19 Sep 2019 19.20 0.00 0.0% 19.20 19.50 18.70 139,889
18 Sep 2019 19.20 0.00 0.0% 19.20 19.50 19.20 7,713
17 Sep 2019 19.20 0.00 0.0% 19.20 19.50 19.20 184,193
16 Sep 2019 19.20 -0.30 -1.54% 19.50 19.50 19.00 240,731
13 Sep 2019 19.50 0.50 2.63% 19.00 19.50 19.00 368,125
12 Sep 2019 19.00 -1.00 -5.0% 20.00 20.00 19.00 336,021
11 Sep 2019 20.00 -0.50 -2.44% 20.50 20.50 19.00 380,284
10 Sep 2019 20.50 -0.10 -0.49% 21.00 21.00 20.00 305,009
09 Sep 2019 20.60 -0.40 -1.9% 21.00 21.80 20.60 379,322
Su Consulta Reciente
LSE
POLX
Polarean I..
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:20191207 18:40:21