PRY

Datos Históricos Prysmian

PRY Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
03 Mar 2021 27.08 -0.01 -0.04% 27.20 27.60 26.80 1,176,820
02 Mar 2021 27.09 -0.11 -0.4% 27.14 27.51 26.96 734,992
01 Mar 2021 27.20 0.51 1.91% 27.01 27.30 26.84 755,120
26 Feb 2021 26.69 0.03 0.11% 26.30 26.84 26.10 943,642
25 Feb 2021 26.66 -0.04 -0.15% 26.75 26.88 26.28 830,958
24 Feb 2021 26.70 0.43 1.64% 26.22 26.84 26.03 1,389,856
23 Feb 2021 26.27 -0.25 -0.94% 26.69 26.70 25.73 931,887
22 Feb 2021 26.52 -0.22 -0.82% 26.35 26.82 26.17 1,024,910
19 Feb 2021 26.74 -0.50 -1.84% 27.01 27.24 26.30 2,102,356
18 Feb 2021 27.24 -0.66 -2.37% 27.89 28.07 27.17 795,731
17 Feb 2021 27.90 -0.33 -1.17% 28.06 28.23 27.82 715,909
16 Feb 2021 28.23 -0.04 -0.14% 28.21 28.52 28.21 466,897
15 Feb 2021 28.27 -0.13 -0.46% 28.52 28.70 28.13 823,831
12 Feb 2021 28.40 0.10 0.35% 28.16 28.40 27.96 515,425
11 Feb 2021 28.30 0.13 0.46% 28.15 28.43 28.09 517,562
10 Feb 2021 28.17 -0.02 -0.07% 28.30 28.31 27.81 869,897
09 Feb 2021 28.19 -0.39 -1.36% 28.53 28.62 28.02 750,441
08 Feb 2021 28.58 0.40 1.42% 28.27 28.69 27.75 1,042,718
05 Feb 2021 28.18 -0.14 -0.49% 28.41 28.61 28.12 1,204,101
04 Feb 2021 28.32 0.38 1.36% 27.97 28.49 27.88 1,683,374
03 Feb 2021 27.94 0.50 1.82% 27.92 27.97 27.54 1,326,199
02 Feb 2021 27.44 0.22 0.81% 27.38 27.58 27.20 966,184
01 Feb 2021 27.22 0.58 2.18% 26.77 27.39 26.72 933,635
29 Ene 2021 26.64 -0.70 -2.56% 27.17 27.34 26.64 1,059,767
28 Ene 2021 27.34 0.94 3.56% 26.08 27.46 25.90 1,961,696
27 Ene 2021 26.40 -0.47 -1.75% 26.90 26.93 25.72 2,397,317
26 Ene 2021 26.87 -1.06 -3.8% 27.12 27.97 26.42 2,890,436
25 Ene 2021 27.93 -0.07 -0.25% 28.22 28.41 27.70 1,286,286
22 Ene 2021 28.00 -0.30 -1.06% 28.26 28.28 27.42 1,435,805
21 Ene 2021 28.30 0.20 0.71% 28.18 28.59 28.15 1,188,550
20 Ene 2021 28.10 -0.29 -1.02% 28.50 28.59 27.86 874,666
19 Ene 2021 28.39 0.26 0.92% 28.32 28.52 27.27 2,482,305
18 Ene 2021 28.13 0.33 1.19% 27.79 28.19 27.67 706,445
15 Ene 2021 27.80 -1.28 -4.4% 29.08 29.17 27.63 2,018,173
14 Ene 2021 29.08 0.21 0.73% 28.91 29.17 28.41 1,576,480
13 Ene 2021 28.87 0.17 0.59% 28.85 29.37 28.66 1,809,416
12 Ene 2021 28.70 -1.84 -6.02% 29.34 29.78 28.70 3,314,530
11 Ene 2021 30.54 0.18 0.59% 30.20 30.70 30.02 1,102,147
08 Ene 2021 30.36 -0.39 -1.27% 30.98 31.00 29.71 1,406,691
07 Ene 2021 30.75 0.79 2.64% 30.00 30.95 29.99 1,471,436
06 Ene 2021 29.96 0.59 2.01% 29.61 30.00 29.39 759,515
05 Ene 2021 29.37 0.15 0.51% 29.12 29.64 29.04 731,694
04 Ene 2021 29.22 0.14 0.48% 29.41 29.53 29.11 936,521
01 Ene 2021 29.08 0.00 +0.00% 28.95 29.14 28.77 0.00
31 Dic 2020 29.08 0.00 +0.00% 28.95 29.14 28.77 0.00
30 Dic 2020 29.08 0.20 0.69% 28.95 29.14 28.77 668,730
29 Dic 2020 28.88 -0.07 -0.24% 29.00 29.03 28.53 652,069
28 Dic 2020 28.95 0.75 2.66% 28.45 28.96 28.29 523,315
25 Dic 2020 28.20 0.00 +0.00% 28.00 28.28 27.70 0.00
24 Dic 2020 28.20 0.00 +0.00% 28.00 28.28 27.70 0.00
23 Dic 2020 28.20 0.24 0.86% 28.00 28.28 27.70 789,009
22 Dic 2020 27.96 0.37 1.34% 27.75 27.96 27.33 832,986
21 Dic 2020 27.59 -0.14 -0.5% 27.20 27.66 26.89 744,314
18 Dic 2020 27.73 0.13 0.47% 27.70 27.76 27.27 1,100,269
17 Dic 2020 27.60 0.33 1.21% 27.36 27.67 27.35 676,157
16 Dic 2020 27.27 -0.53 -1.91% 27.87 28.18 27.05 1,026,703
15 Dic 2020 27.80 0.28 1.02% 27.47 27.86 27.23 739,023
14 Dic 2020 27.52 0.45 1.66% 27.30 27.59 26.85 734,309
11 Dic 2020 27.07 0.01 0.04% 26.91 27.25 26.66 595,955
10 Dic 2020 27.06 0.31 1.16% 26.92 27.53 26.82 1,232,895
09 Dic 2020 26.75 -0.04 -0.15% 27.00 27.00 26.72 700,485
08 Dic 2020 26.79 0.08 0.3% 26.84 26.98 26.58 677,401
07 Dic 2020 26.71 -0.54 -1.98% 27.15 27.16 26.57 672,000
04 Dic 2020 27.25 0.37 1.38% 26.57 27.25 26.57 1,279,044
Su Consulta Reciente
BIT
PRY
Prysmian
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:20210304 09:36:48