Datos Históricos Proton Power Systems - PPS

PPS Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
13 Dic 2019 21.50 0.00 0.0% 21.50 22.00 21.00 89,225
12 Dic 2019 21.50 0.00 0.0% 21.50 22.00 20.50 0.00
11 Dic 2019 21.50 0.00 0.0% 21.50 22.00 20.50 9,140
10 Dic 2019 21.50 -0.50 -2.27% 21.50 23.00 20.50 35,145
09 Dic 2019 22.00 0.00 0.0% 22.00 23.00 21.50 13,861
06 Dic 2019 22.00 0.00 0.0% 22.00 23.00 22.00 383
05 Dic 2019 22.00 0.00 0.0% 22.00 23.00 22.00 74,164
04 Dic 2019 22.00 0.00 0.0% 22.00 23.00 22.00 2,105
03 Dic 2019 22.00 -0.50 -2.22% 22.50 23.00 22.00 125,453
02 Dic 2019 22.50 1.50 7.14% 21.00 22.50 21.00 100,253
29 Nov 2019 21.00 0.00 0.0% 21.00 22.00 21.00 28,101
28 Nov 2019 21.00 -0.50 -2.33% 21.50 22.00 21.00 190,275
27 Nov 2019 21.50 0.50 2.38% 21.00 22.00 21.00 74,891
26 Nov 2019 21.00 -1.50 -6.67% 22.50 24.00 21.00 166,737
25 Nov 2019 22.50 0.00 0.0% 22.50 24.00 22.50 44,755
22 Nov 2019 22.50 -1.50 -6.25% 24.00 24.00 22.50 101,354
21 Nov 2019 24.00 0.00 0.0% 24.00 24.00 24.00 8,733
20 Nov 2019 24.00 0.00 0.0% 24.00 24.00 24.00 36,882
19 Nov 2019 24.00 0.00 0.0% 24.00 24.00 23.00 132,465
18 Nov 2019 24.00 0.00 0.0% 24.00 24.00 23.00 72,338
15 Nov 2019 24.00 0.50 2.13% 23.50 24.00 23.00 72,936
14 Nov 2019 23.50 0.00 0.0% 23.50 23.50 23.00 9,918
13 Nov 2019 23.50 -0.50 -2.08% 23.50 23.50 22.00 25,445
12 Nov 2019 24.00 0.00 0.0% 24.00 25.00 24.00 64,790
11 Nov 2019 24.00 0.50 2.13% 23.50 25.00 23.50 155,693
08 Nov 2019 23.50 2.50 11.9% 21.00 23.50 21.00 158,307
07 Nov 2019 21.00 -1.00 -4.55% 22.00 23.00 21.00 292,295
06 Nov 2019 22.00 -0.50 -2.22% 22.50 23.00 22.00 20,312
05 Nov 2019 22.50 -1.50 -6.25% 24.00 24.00 22.50 115,765
04 Nov 2019 24.00 0.00 0.0% 24.00 25.00 23.50 74,975
01 Nov 2019 24.00 0.00 0.0% 24.00 24.00 23.50 32,323
31 Oct 2019 24.00 0.00 0.0% 24.00 24.00 24.00 2,129
30 Oct 2019 24.00 1.00 4.35% 22.00 24.50 22.00 165,751
29 Oct 2019 23.00 1.00 4.55% 22.00 23.00 22.00 21,999
28 Oct 2019 22.00 0.00 0.0% 22.00 22.00 21.50 47,645
25 Oct 2019 22.00 0.00 +0.00% 22.00 22.00 22.00 0.00
25 Oct 2019 22.00 0.00 0.0% 22.00 22.00 22.00 6,728
24 Oct 2019 22.00 0.00 0.0% 22.00 22.00 22.00 26,631
23 Oct 2019 22.00 0.00 0.0% 22.00 22.00 22.00 4,434
22 Oct 2019 22.00 0.50 2.33% 21.50 22.00 21.50 2,174
21 Oct 2019 21.50 0.00 0.0% 21.50 22.00 21.50 10,534
18 Oct 2019 21.50 0.00 0.0% 21.50 22.00 21.50 33,275
17 Oct 2019 21.50 0.00 0.0% 21.50 22.00 21.00 136,439
16 Oct 2019 21.50 -0.50 -2.27% 22.00 23.00 21.00 93,522
15 Oct 2019 22.00 0.80 3.77% 22.00 23.00 22.00 19,176
14 Oct 2019 21.20 -0.30 -1.4% 21.50 22.00 21.00 199,814
11 Oct 2019 21.50 0.00 0.0% 21.50 22.00 21.00 3,000
10 Oct 2019 21.50 0.00 0.0% 21.50 22.00 20.50 3,727
09 Oct 2019 21.50 -0.50 -2.27% 22.00 23.00 21.50 12,000
08 Oct 2019 22.00 0.00 0.0% 22.00 23.00 21.00 106,966
07 Oct 2019 22.00 0.00 0.0% 22.00 23.00 22.00 7,230
04 Oct 2019 22.00 0.00 0.0% 22.00 22.00 22.00 30,551
03 Oct 2019 22.00 -0.50 -2.22% 22.50 24.00 22.00 35,201
02 Oct 2019 22.50 0.00 0.0% 22.00 23.00 21.50 156,736
01 Oct 2019 22.50 1.50 7.14% 21.00 22.50 21.00 455,000
30 Sep 2019 21.00 -0.50 -2.33% 20.00 21.00 20.00 50,438
27 Sep 2019 21.50 0.00 0.0% 21.50 22.00 21.50 15,096
26 Sep 2019 21.50 -0.50 -2.27% 21.50 22.00 21.00 156,300
25 Sep 2019 22.00 -2.00 -8.33% 23.50 24.00 21.50 127,615
24 Sep 2019 24.00 0.00 0.0% 24.00 25.00 23.50 133,208
23 Sep 2019 24.00 0.00 0.0% 24.50 25.00 24.00 7,683
20 Sep 2019 24.00 0.00 0.0% 24.00 25.00 24.00 44,868
19 Sep 2019 24.00 -0.50 -2.04% 24.50 25.00 23.00 154,790
18 Sep 2019 24.50 0.00 0.0% 24.50 25.00 23.50 5,325
17 Sep 2019 24.50 0.00 0.0% 24.50 25.00 23.50 105,174
16 Sep 2019 24.50 0.00 0.0% 24.50 25.00 23.50 37,975
Su Consulta Reciente
LSE
PPS
Proton Pow..
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:20191215 15:11:28