PETS

Datos Históricos Pets At Home

PETS Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
24 Sep 2020 390.00 84.80 27.79% 326.00 392.80 322.00 7,000,960
23 Sep 2020 305.20 1.00 0.33% 290.40 306.60 290.40 760,723
22 Sep 2020 304.20 4.80 1.6% 300.00 306.00 290.00 1,085,500
21 Sep 2020 299.40 -8.40 -2.73% 304.20 310.00 297.40 1,012,818
18 Sep 2020 307.80 0.40 0.13% 306.60 312.80 303.80 1,732,165
17 Sep 2020 307.40 -4.00 -1.28% 298.20 310.80 298.20 2,820,846
16 Sep 2020 311.40 11.40 3.8% 286.80 315.80 286.80 1,756,304
15 Sep 2020 300.00 13.00 4.53% 287.00 301.80 286.80 1,182,987
14 Sep 2020 287.00 10.40 3.76% 273.60 290.00 271.40 1,992,853
11 Sep 2020 276.60 -5.20 -1.85% 285.80 288.00 276.60 668,563
10 Sep 2020 281.80 -4.80 -1.67% 275.00 289.80 275.00 457,234
09 Sep 2020 286.60 -5.40 -1.85% 285.40 290.80 283.20 430,136
08 Sep 2020 292.00 5.60 1.96% 292.60 293.80 278.00 546,288
07 Sep 2020 286.40 6.80 2.43% 282.20 292.20 279.60 1,541,496
04 Sep 2020 279.60 -7.00 -2.44% 283.20 291.20 278.40 425,067
03 Sep 2020 286.60 -1.60 -0.56% 287.80 297.80 286.20 472,447
02 Sep 2020 288.20 -9.80 -3.29% 285.00 301.80 285.00 1,185,134
01 Sep 2020 298.00 3.60 1.22% 294.40 299.80 292.60 911,114
31 Ago 2020 294.40 0.00 +0.00% 299.60 299.60 293.20 0.00
28 Ago 2020 294.40 -0.60 -0.2% 299.60 299.60 293.20 1,106,393
27 Ago 2020 295.00 -3.80 -1.27% 303.40 303.40 294.00 439,508
26 Ago 2020 298.80 4.60 1.56% 286.60 300.40 286.60 1,447,755
25 Ago 2020 294.20 -1.00 -0.34% 298.40 301.60 293.00 626,857
24 Ago 2020 295.20 13.20 4.68% 280.40 300.00 280.40 849,338
21 Ago 2020 282.00 -7.40 -2.56% 286.40 292.40 280.80 631,934
20 Ago 2020 289.40 -7.40 -2.49% 290.00 296.20 289.20 488,139
19 Ago 2020 296.80 6.20 2.13% 286.60 296.80 282.20 958,620
18 Ago 2020 290.60 -14.60 -4.78% 300.00 305.20 290.60 824,239
17 Ago 2020 305.20 0.20 0.07% 300.00 306.40 300.00 818,820
14 Ago 2020 305.00 3.40 1.13% 303.00 305.80 300.60 920,371
13 Ago 2020 301.60 -6.40 -2.08% 306.20 312.00 301.60 473,016
12 Ago 2020 308.00 -1.80 -0.58% 300.00 312.20 300.00 769,422
11 Ago 2020 309.80 -3.00 -0.96% 315.60 317.00 305.60 668,858
10 Ago 2020 312.80 -1.00 -0.32% 316.60 324.00 312.80 749,999
07 Ago 2020 313.80 1.80 0.58% 314.20 318.00 309.60 1,122,957
06 Ago 2020 312.00 0.20 0.06% 298.00 316.40 298.00 1,301,768
05 Ago 2020 311.80 8.80 2.9% 309.80 315.60 303.00 1,461,000
04 Ago 2020 303.00 -5.20 -1.69% 309.80 309.80 300.80 1,478,509
03 Ago 2020 308.20 -3.20 -1.03% 303.00 310.40 292.60 2,585,377
31 Jul 2020 311.40 55.00 21.45% 259.80 321.60 258.00 11,397,562
30 Jul 2020 256.40 5.00 1.99% 253.80 259.60 253.00 2,237,290
29 Jul 2020 251.40 7.40 3.03% 246.40 255.80 243.40 1,357,963
28 Jul 2020 244.00 7.60 3.21% 230.00 245.80 230.00 697,116
27 Jul 2020 236.40 -0.60 -0.25% 245.80 245.80 232.40 1,034,996
24 Jul 2020 237.00 2.20 0.94% 231.40 239.80 231.40 670,818
23 Jul 2020 234.80 0.60 0.26% 238.20 238.20 231.40 450,719
22 Jul 2020 234.20 5.40 2.36% 228.20 236.40 228.20 521,496
21 Jul 2020 228.80 0.40 0.18% 235.00 235.00 227.00 499,631
20 Jul 2020 228.40 -1.60 -0.7% 235.00 235.00 227.80 412,181
17 Jul 2020 230.00 0.00 0.0% 220.00 231.60 220.00 395,374
16 Jul 2020 230.00 -0.60 -0.26% 227.80 232.20 227.80 404,382
15 Jul 2020 230.60 3.60 1.59% 236.00 236.00 226.60 457,142
14 Jul 2020 227.00 -2.40 -1.05% 226.60 231.60 226.60 933,184
13 Jul 2020 229.40 0.20 0.09% 232.80 232.80 225.40 865,187
10 Jul 2020 229.20 1.40 0.61% 220.00 236.00 220.00 724,420
09 Jul 2020 227.80 -1.40 -0.61% 231.00 234.40 227.80 622,895
08 Jul 2020 229.20 -10.00 -4.18% 239.80 239.80 227.00 706,221
07 Jul 2020 239.20 -4.80 -1.97% 249.00 249.00 238.40 431,829
06 Jul 2020 244.00 1.60 0.66% 253.00 253.00 239.20 755,537
03 Jul 2020 242.40 0.20 0.08% 251.60 251.60 239.60 430,805
02 Jul 2020 242.20 5.20 2.19% 244.00 246.60 238.60 771,545
01 Jul 2020 237.00 -2.00 -0.84% 236.20 241.40 236.20 584,790
30 Jun 2020 239.00 -1.80 -0.75% 231.60 242.40 231.60 1,056,657
29 Jun 2020 240.80 0.60 0.25% 240.00 245.80 236.40 1,893,223
Su Consulta Reciente
LSE
PETS
Pets At Ho..
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:20200925 10:42:04