ADVFN Logo

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for charts Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.

PXS Provexis Plc

0.625
0.04 (6.84%)
28 Mar 2024 - Cerrado
Retrasado por 15 minutos

PXS Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
28 Mar 2024 0.625 0.04 6.84% 0.625 0.625 0.625 369,966
27 Mar 2024 0.585 -0.04 -6.40% 0.585 0.585 0.585 1,099,624
26 Mar 2024 0.625 0.00 0.00% 0.625 0.625 0.625 50,000
25 Mar 2024 0.625 0.00 0.00% 0.625 0.625 0.625 4,174
22 Mar 2024 0.625 0.00 0.00% 0.625 0.625 0.625 4,210
21 Mar 2024 0.625 0.00 0.00% 0.625 0.625 0.625 39,547
20 Mar 2024 0.625 0.00 0.00% 0.625 0.625 0.625 20,000
19 Mar 2024 0.625 0.00 0.00% 0.625 0.625 0.625 199,251
18 Mar 2024 0.625 -0.025 -3.85% 0.60 0.625 0.60 33,145
15 Mar 2024 0.65 0.00 0.00% 0.65 0.65 0.65 82,017
14 Mar 2024 0.65 0.00 0.00% 0.65 0.65 0.65 1,000
13 Mar 2024 0.65 0.00 0.00% 0.65 0.65 0.65 149,138
12 Mar 2024 0.65 0.00 0.00% 0.65 0.65 0.65 103,045
11 Mar 2024 0.65 0.00 0.00% 0.65 0.65 0.65 141,799
08 Mar 2024 0.65 0.025 4.00% 0.65 0.65 0.65 462,894
07 Mar 2024 0.625 0.01 1.63% 0.55 0.625 0.55 4,494
06 Mar 2024 0.615 -0.07 -10.22% 0.60 0.615 0.60 2,922,358
05 Mar 2024 0.685 -0.04 -5.52% 0.75 0.75 0.685 783,801
04 Mar 2024 0.725 0.05 7.41% 0.70 0.725 0.70 144,415
01 Mar 2024 0.675 0.0325 5.06% 0.675 0.675 0.675 1,493,226
29 Feb 2024 0.6425 -0.0575 -8.21% 0.685 0.685 0.6425 582,563
28 Feb 2024 0.70 0.00 0.00% 0.65 0.70 0.65 51,862
27 Feb 2024 0.70 0.05 7.69% 0.70 0.70 0.70 1,139,410
26 Feb 2024 0.65 0.00 0.00% 0.65 0.65 0.65 0.00
23 Feb 2024 0.65 -0.025 -3.70% 0.65 0.65 0.65 551,594
22 Feb 2024 0.675 0.00 0.00% 0.65 0.675 0.65 1,502,850
21 Feb 2024 0.675 0.05 8.00% 0.60 0.675 0.60 467,051
20 Feb 2024 0.625 0.00 0.00% 0.625 0.625 0.625 107,227
19 Feb 2024 0.625 -0.05 -7.41% 0.60 0.625 0.60 1,981,311
16 Feb 2024 0.675 0.025 3.85% 0.675 0.675 0.675 423,302
15 Feb 2024 0.65 -0.025 -3.70% 0.65 0.65 0.65 7,748
14 Feb 2024 0.675 0.00 0.00% 0.675 0.675 0.675 330,920
13 Feb 2024 0.675 0.00 0.00% 0.675 0.675 0.675 100,189
12 Feb 2024 0.675 -0.025 -3.57% 0.675 0.675 0.675 263,379
09 Feb 2024 0.70 0.08 12.90% 0.65 0.70 0.65 5,130,806
08 Feb 2024 0.62 -0.0425 -6.42% 0.605 0.62 0.60 5,575,451
07 Feb 2024 0.6625 0.00 0.00% 0.625 0.6625 0.625 3,474,653
06 Feb 2024 0.6625 -0.025 -3.64% 0.6625 0.6625 0.6625 597,430
05 Feb 2024 0.6875 0.00 0.00% 0.6875 0.6875 0.6875 37,129
02 Feb 2024 0.6875 0.00 0.00% 0.6875 0.6875 0.6875 50,000
01 Feb 2024 0.6875 0.01 1.48% 0.625 0.6875 0.625 458,952
31 Ene 2024 0.6775 0.00 0.00% 0.6775 0.6775 0.6775 25,588
30 Ene 2024 0.6775 0.00 0.00% 0.6775 0.6775 0.6775 27,862
29 Ene 2024 0.6775 -0.025 -3.56% 0.6775 0.6775 0.6775 520,725
26 Ene 2024 0.7025 -0.0225 -3.10% 0.7025 0.7025 0.7025 112
25 Ene 2024 0.725 0.00 0.00% 0.725 0.725 0.725 47,383
24 Ene 2024 0.725 0.00 0.00% 0.725 0.725 0.725 19,183
23 Ene 2024 0.725 0.00 0.00% 0.725 0.725 0.725 236,080
22 Ene 2024 0.725 0.00 0.00% 0.725 0.725 0.725 649,907
19 Ene 2024 0.725 -0.05 -6.45% 0.725 0.725 0.725 2,384,734
18 Ene 2024 0.775 0.00 0.00% 0.775 0.775 0.775 152,161
17 Ene 2024 0.775 0.00 0.00% 0.775 0.775 0.775 2,339,149
16 Ene 2024 0.775 0.00 0.00% 0.775 0.775 0.775 2,323,270
15 Ene 2024 0.775 -0.0125 -1.59% 0.775 0.775 0.775 1,756,624
12 Ene 2024 0.7875 0.00 0.00% 0.7875 0.7875 0.7875 650,809
11 Ene 2024 0.7875 -0.025 -3.08% 0.7875 0.7875 0.7875 820,168
10 Ene 2024 0.8125 0.0375 4.84% 0.76 0.8125 0.75 1,477,152
09 Ene 2024 0.775 -0.01 -1.27% 0.775 0.775 0.775 677,873
08 Ene 2024 0.785 0.035 4.67% 0.75 0.90 0.75 7,349,471
05 Ene 2024 0.75 0.10 15.38% 0.70 0.75 0.65 1,573,091
04 Ene 2024 0.65 0.00 0.00% 0.65 0.65 0.65 120,368
03 Ene 2024 0.65 0.00 0.00% 0.65 0.65 0.65 840,073
02 Ene 2024 0.65 0.00 0.00% 0.65 0.65 0.65 290,026

Su Consulta Reciente

Delayed Upgrade Clock