PLUS

Datos Históricos Plus500

PLUS Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
21 Ene 2022 1,480.00 -4.50 -0.3% 1,480.00 1,495.50 1,478.50 241,312
20 Ene 2022 1,484.50 16.00 1.09% 1,489.50 1,494.50 1,475.50 588,132
19 Ene 2022 1,468.50 -1.50 -0.1% 1,473.50 1,491.00 1,468.50 369,828
18 Ene 2022 1,470.00 32.50 2.26% 1,444.50 1,492.00 1,444.00 554,468
17 Ene 2022 1,437.50 5.00 0.35% 1,445.50 1,450.00 1,437.50 104,610
14 Ene 2022 1,432.50 -13.50 -0.93% 1,423.50 1,449.50 1,423.00 120,664
13 Ene 2022 1,446.00 -20.00 -1.36% 1,467.50 1,467.50 1,440.50 255,328
12 Ene 2022 1,466.00 -28.00 -1.87% 1,499.50 1,503.50 1,466.00 287,105
11 Ene 2022 1,494.00 12.00 0.81% 1,483.00 1,511.50 1,483.00 379,461
10 Ene 2022 1,482.00 45.00 3.13% 1,450.00 1,487.50 1,450.00 399,925
07 Ene 2022 1,437.00 15.50 1.09% 1,425.00 1,447.50 1,411.00 284,760
06 Ene 2022 1,421.50 26.00 1.86% 1,386.00 1,442.00 1,386.00 337,145
05 Ene 2022 1,395.50 17.00 1.23% 1,386.00 1,413.00 1,382.50 416,093
04 Ene 2022 1,378.50 18.00 1.32% 1,368.50 1,390.50 1,362.00 360,343
03 Ene 2022 1,360.50 0.00 +0.00% 1,352.00 1,368.00 1,348.00 0.00
31 Dic 2021 1,360.50 0.00 +0.00% 1,352.00 1,368.00 1,348.00 0.00
31 Dic 2021 1,360.50 4.00 0.29% 1,352.00 1,368.00 1,348.00 59,926
30 Dic 2021 1,356.50 4.50 0.33% 1,356.50 1,369.00 1,343.00 148,550
29 Dic 2021 1,352.00 22.00 1.65% 1,332.50 1,360.00 1,332.50 291,819
28 Dic 2021 1,330.00 0.00 +0.00% 1,338.50 1,341.50 1,330.00 0.00
27 Dic 2021 1,330.00 0.00 +0.00% 1,338.50 1,341.50 1,330.00 0.00
24 Dic 2021 1,330.00 -1.50 -0.11% 1,338.50 1,341.50 1,330.00 55,981
23 Dic 2021 1,331.50 8.00 0.6% 1,301.00 1,335.00 1,301.00 148,419
22 Dic 2021 1,323.50 11.00 0.84% 1,300.00 1,327.00 1,300.00 119,422
21 Dic 2021 1,312.50 17.50 1.35% 1,274.50 1,326.00 1,274.50 164,212
20 Dic 2021 1,295.00 -3.00 -0.23% 1,287.50 1,320.50 1,287.50 203,180
17 Dic 2021 1,298.00 8.50 0.66% 1,320.00 1,330.00 1,291.50 424,488
16 Dic 2021 1,289.50 13.00 1.02% 1,292.00 1,314.50 1,283.50 366,647
15 Dic 2021 1,276.50 3.50 0.27% 1,265.00 1,283.50 1,265.00 437,018
14 Dic 2021 1,273.00 5.00 0.39% 1,276.50 1,296.50 1,273.00 282,529
13 Dic 2021 1,268.00 -9.50 -0.74% 1,277.50 1,288.50 1,268.00 180,742
10 Dic 2021 1,277.50 -6.50 -0.51% 1,276.00 1,290.00 1,276.00 150,113
09 Dic 2021 1,284.00 8.50 0.67% 1,280.50 1,293.00 1,275.00 193,872
08 Dic 2021 1,275.50 -25.00 -1.92% 1,301.00 1,306.50 1,275.00 230,763
07 Dic 2021 1,300.50 27.50 2.16% 1,264.00 1,306.00 1,264.00 427,914
06 Dic 2021 1,273.00 15.50 1.23% 1,264.50 1,281.00 1,262.00 168,450
03 Dic 2021 1,257.50 2.00 0.16% 1,261.50 1,274.50 1,254.50 148,027
02 Dic 2021 1,255.50 -17.00 -1.34% 1,254.00 1,276.50 1,254.00 228,364
01 Dic 2021 1,272.50 -4.00 -0.31% 1,300.00 1,300.00 1,263.50 245,160
30 Nov 2021 1,276.50 -9.00 -0.7% 1,287.50 1,296.50 1,276.50 272,087
29 Nov 2021 1,285.50 10.50 0.82% 1,292.50 1,305.50 1,275.00 156,870
26 Nov 2021 1,275.00 4.50 0.35% 1,262.00 1,300.50 1,257.00 423,266
25 Nov 2021 1,270.50 -8.50 -0.66% 1,299.00 1,299.00 1,270.50 160,595
24 Nov 2021 1,279.00 11.00 0.87% 1,277.50 1,289.00 1,272.00 150,423
23 Nov 2021 1,268.00 4.00 0.32% 1,278.50 1,280.50 1,250.50 250,941
22 Nov 2021 1,264.00 -15.50 -1.21% 1,295.50 1,295.50 1,259.00 221,195
19 Nov 2021 1,279.50 6.50 0.51% 1,296.00 1,296.00 1,270.50 261,224
18 Nov 2021 1,273.00 13.00 1.03% 1,266.50 1,279.00 1,252.00 356,422
17 Nov 2021 1,260.00 -20.50 -1.6% 1,271.50 1,279.50 1,255.00 249,414
16 Nov 2021 1,280.50 -16.50 -1.27% 1,296.50 1,298.00 1,278.50 481,583
15 Nov 2021 1,297.00 23.50 1.85% 1,273.00 1,303.00 1,271.00 162,467
12 Nov 2021 1,273.50 -19.00 -1.47% 1,264.50 1,293.00 1,264.50 175,967
11 Nov 2021 1,292.50 14.50 1.13% 1,283.50 1,298.50 1,271.50 176,215
10 Nov 2021 1,278.00 -5.50 -0.43% 1,261.00 1,281.50 1,261.00 241,174
09 Nov 2021 1,283.50 -13.50 -1.04% 1,283.00 1,299.00 1,274.50 218,443
08 Nov 2021 1,297.00 -3.00 -0.23% 1,304.00 1,308.50 1,293.00 216,519
05 Nov 2021 1,300.00 -1.00 -0.08% 1,304.00 1,350.00 1,291.50 285,185
04 Nov 2021 1,301.00 4.00 0.31% 1,300.00 1,309.00 1,286.50 210,896
03 Nov 2021 1,297.00 14.50 1.13% 1,282.00 1,317.50 1,253.50 357,614
02 Nov 2021 1,282.50 -4.00 -0.31% 1,292.00 1,292.00 1,248.50 386,150
01 Nov 2021 1,286.50 -30.00 -2.28% 1,332.00 1,332.00 1,275.50 516,472
29 Oct 2021 1,316.50 0.00 +0.00% 1,335.00 1,335.00 1,241.50 0.00
29 Oct 2021 1,316.50 -11.00 -0.83% 1,335.00 1,335.00 1,241.50 996,937
28 Oct 2021 1,327.50 -74.50 -5.31% 1,396.50 1,396.50 1,313.00 1,264,505
27 Oct 2021 1,402.00 -67.50 -4.59% 1,453.50 1,473.50 1,393.50 657,577
26 Oct 2021 1,469.50 39.50 2.76% 1,409.50 1,483.00 1,409.50 473,718
25 Oct 2021 1,430.00 37.00 2.66% 1,398.00 1,440.00 1,381.50 830,300
Su Consulta Reciente
LSE
PLUS
Plus500
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:20220122 17:48:31