Datos Históricos Proton Motor Power Systems - PPS

PPS Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
21 Feb 2020 43.50 2.50 6.1% 42.00 44.50 41.00 329,403
20 Feb 2020 41.00 1.00 2.5% 41.00 44.50 41.00 901,927
19 Feb 2020 40.00 2.50 6.67% 37.50 41.00 37.50 681,118
18 Feb 2020 37.50 0.50 1.35% 36.00 37.50 36.00 189,929
17 Feb 2020 37.00 0.00 0.0% 37.00 38.00 36.00 279,663
14 Feb 2020 37.00 -1.00 -2.63% 38.00 39.00 36.50 231,335
13 Feb 2020 38.00 -1.00 -2.56% 39.00 40.00 38.00 152,387
12 Feb 2020 39.00 0.00 0.0% 38.00 39.50 38.00 325,519
11 Feb 2020 39.00 1.00 2.63% 38.00 39.00 37.50 237,223
10 Feb 2020 38.00 0.00 0.0% 38.00 38.50 37.50 129,055
07 Feb 2020 38.00 -0.50 -1.3% 38.50 40.00 38.00 107,275
06 Feb 2020 38.50 0.00 0.0% 38.50 39.00 38.00 171,231
05 Feb 2020 38.50 -0.50 -1.28% 39.00 39.00 38.00 156,686
04 Feb 2020 39.00 1.50 4.0% 37.50 39.50 37.00 294,346
03 Feb 2020 37.50 1.00 2.74% 36.50 37.50 36.50 166,782
31 Ene 2020 36.50 0.00 0.0% 36.50 37.00 36.50 26,665
30 Ene 2020 36.50 -1.00 -2.67% 37.50 39.00 36.50 51,655
29 Ene 2020 37.50 1.50 4.17% 36.00 37.50 36.00 389,800
28 Ene 2020 36.00 -2.50 -6.49% 38.50 39.00 36.00 242,895
27 Ene 2020 38.50 -1.50 -3.75% 41.00 41.00 38.00 287,470
24 Ene 2020 40.00 3.50 9.59% 37.00 41.00 35.00 427,223
23 Ene 2020 36.50 -7.50 -17.05% 44.00 44.00 35.20 1,001,749
22 Ene 2020 44.00 7.00 18.92% 38.00 47.50 37.50 2,125,216
21 Ene 2020 37.00 3.00 8.82% 34.00 39.00 33.50 704,578
20 Ene 2020 34.00 6.00 21.43% 29.00 34.50 28.00 1,059,366
17 Ene 2020 28.00 1.00 3.7% 27.00 28.00 26.00 385,046
16 Ene 2020 27.00 1.00 3.85% 25.00 27.50 25.00 221,080
15 Ene 2020 26.00 0.00 0.0% 25.00 26.50 24.00 985,472
14 Ene 2020 26.00 0.50 1.96% 25.50 26.00 25.00 564,714
13 Ene 2020 25.50 1.50 6.25% 24.00 26.00 24.00 598,243
10 Ene 2020 24.00 0.00 0.0% 23.50 24.00 23.50 107,926
09 Ene 2020 24.00 -1.00 -4.0% 25.00 26.00 23.50 422,955
08 Ene 2020 25.00 0.00 0.0% 25.00 26.00 24.50 74,771
07 Ene 2020 25.00 1.50 6.38% 23.50 25.00 23.50 303,879
06 Ene 2020 23.50 0.00 0.0% 23.50 25.00 23.00 88,113
03 Ene 2020 23.50 0.00 0.0% 23.50 25.00 23.00 466,419
02 Ene 2020 23.50 0.50 2.17% 23.00 23.50 22.50 162,736
01 Ene 2020 23.00 0.00 +0.00% 23.00 23.00 22.50 0.00
31 Dic 2019 23.00 0.00 +0.00% 23.00 23.00 22.50 0.00
31 Dic 2019 23.00 0.00 0.0% 23.00 23.00 22.50 0.00
30 Dic 2019 23.00 0.00 0.0% 23.00 23.00 22.00 202,848
27 Dic 2019 23.00 0.50 2.22% 22.50 23.00 21.50 31,147
26 Dic 2019 22.50 0.00 +0.00% 22.50 24.00 22.50 0.00
25 Dic 2019 22.50 0.00 +0.00% 22.50 24.00 22.50 0.00
24 Dic 2019 22.50 0.00 +0.00% 22.50 24.00 22.50 0.00
24 Dic 2019 22.50 0.50 2.27% 22.50 24.00 22.50 5,000
23 Dic 2019 22.00 -0.50 -2.22% 22.50 23.00 21.50 160,105
20 Dic 2019 22.50 1.00 4.65% 21.50 22.50 21.50 81,522
19 Dic 2019 21.50 0.00 0.0% 21.50 22.00 21.50 50,909
18 Dic 2019 21.50 0.00 0.0% 21.50 22.00 20.00 172,845
17 Dic 2019 21.50 0.00 0.0% 21.50 22.00 20.50 155,652
16 Dic 2019 21.50 0.00 0.0% 21.50 22.00 21.00 2,559
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
Su Consulta Reciente
LSE
PPS
Proton Mot..
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:20200223 23:20:55