POLY

Datos Históricos Polymetal

POLY Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
27 Nov 2020 1,587.00 -17.50 -1.09% 1,608.00 1,612.50 1,566.00 1,665,816
26 Nov 2020 1,604.50 41.50 2.66% 1,576.50 1,622.00 1,569.50 813,218
25 Nov 2020 1,563.00 -14.00 -0.89% 1,580.00 1,590.00 1,557.00 2,047,233
24 Nov 2020 1,577.00 -18.00 -1.13% 1,580.00 1,609.00 1,556.50 2,530,394
23 Nov 2020 1,595.00 -87.50 -5.2% 1,678.50 1,680.50 1,590.50 1,651,903
20 Nov 2020 1,682.50 4.00 0.24% 1,683.00 1,686.00 1,660.50 933,593
19 Nov 2020 1,678.50 -9.50 -0.56% 1,674.50 1,685.00 1,665.00 895,000
18 Nov 2020 1,688.00 6.50 0.39% 1,682.00 1,710.00 1,650.00 1,212,500
17 Nov 2020 1,681.50 -3.50 -0.21% 1,681.50 1,699.50 1,664.00 1,611,818
16 Nov 2020 1,685.00 -14.50 -0.85% 1,709.50 1,726.00 1,675.00 1,588,797
13 Nov 2020 1,699.50 18.00 1.07% 1,684.00 1,704.00 1,674.50 996,930
12 Nov 2020 1,681.50 31.00 1.88% 1,680.00 1,703.50 1,678.00 1,708,053
11 Nov 2020 1,650.50 -7.50 -0.45% 1,659.00 1,684.50 1,632.00 4,160,926
10 Nov 2020 1,658.00 -1.00 -0.06% 1,691.50 1,732.50 1,655.00 4,036,176
09 Nov 2020 1,659.00 -224.50 -11.92% 1,933.50 1,950.00 1,654.50 4,822,410
06 Nov 2020 1,883.50 52.50 2.87% 1,838.00 1,893.50 1,838.00 1,217,048
05 Nov 2020 1,831.00 76.00 4.33% 1,775.50 1,855.00 1,765.00 1,804,207
04 Nov 2020 1,755.00 15.00 0.86% 1,735.50 1,756.50 1,708.00 1,515,572
03 Nov 2020 1,740.00 50.50 2.99% 1,700.00 1,755.00 1,697.00 1,292,352
02 Nov 2020 1,689.50 50.00 3.05% 1,646.50 1,691.00 1,634.00 1,566,801
30 Oct 2020 1,639.50 -25.00 -1.5% 1,651.00 1,658.00 1,626.00 1,450,794
29 Oct 2020 1,664.50 -3.50 -0.21% 1,673.50 1,681.50 1,632.00 1,045,166
28 Oct 2020 1,668.00 -98.50 -5.58% 1,760.00 1,765.50 1,652.50 1,926,223
27 Oct 2020 1,766.50 -7.50 -0.42% 1,772.50 1,780.50 1,752.00 1,165,304
26 Oct 2020 1,774.00 14.00 0.8% 1,765.50 1,795.00 1,749.00 1,273,642
23 Oct 2020 1,760.00 0.00 +0.00% 1,770.50 1,800.50 1,755.00 0.00
23 Oct 2020 1,760.00 -15.00 -0.85% 1,770.50 1,800.50 1,755.00 1,102,157
22 Oct 2020 1,775.00 9.00 0.51% 1,788.00 1,809.00 1,751.50 1,947,547
21 Oct 2020 1,766.00 4.50 0.26% 1,756.50 1,769.50 1,721.50 2,106,485
20 Oct 2020 1,761.50 -18.50 -1.04% 1,761.00 1,779.50 1,749.50 929,795
19 Oct 2020 1,780.00 10.00 0.56% 1,785.00 1,788.00 1,767.50 1,170,398
16 Oct 2020 1,770.00 21.50 1.23% 1,761.50 1,794.00 1,754.50 3,173,352
15 Oct 2020 1,748.50 -21.50 -1.21% 1,748.50 1,768.00 1,737.00 1,395,515
14 Oct 2020 1,770.00 44.50 2.58% 1,734.00 1,778.00 1,726.50 2,009,660
13 Oct 2020 1,725.50 15.50 0.91% 1,706.00 1,735.50 1,700.50 1,542,439
12 Oct 2020 1,710.00 1.50 0.09% 1,714.50 1,723.50 1,696.50 1,606,945
09 Oct 2020 1,708.50 42.50 2.55% 1,679.50 1,713.00 1,678.50 1,605,553
08 Oct 2020 1,666.00 1.00 0.06% 1,662.00 1,681.00 1,641.50 1,497,995
07 Oct 2020 1,665.00 14.50 0.88% 1,647.00 1,671.00 1,647.00 1,209,152
06 Oct 2020 1,650.50 -41.00 -2.42% 1,700.50 1,700.50 1,648.50 1,538,139
05 Oct 2020 1,691.50 -4.50 -0.27% 1,693.50 1,704.00 1,664.50 1,162,639
02 Oct 2020 1,696.00 0.00 0.0% 1,696.00 1,705.50 1,677.50 1,280,030
01 Oct 2020 1,696.00 6.50 0.38% 1,701.00 1,704.50 1,676.00 2,029,456
30 Sep 2020 1,689.50 5.50 0.33% 1,681.00 1,701.50 1,670.00 1,800,158
29 Sep 2020 1,684.00 33.00 2.0% 1,664.00 1,688.50 1,639.00 1,994,928
28 Sep 2020 1,651.00 -26.50 -1.58% 1,686.00 1,695.50 1,642.50 1,824,070
25 Sep 2020 1,677.50 -15.50 -0.92% 1,706.00 1,718.00 1,660.00 1,760,078
24 Sep 2020 1,693.00 19.00 1.14% 1,650.00 1,703.50 1,632.00 2,601,865
23 Sep 2020 1,674.00 -25.50 -1.5% 1,745.50 1,745.50 1,651.50 2,462,231
22 Sep 2020 1,699.50 -2.50 -0.15% 1,715.00 1,726.50 1,679.50 1,779,345
21 Sep 2020 1,702.00 -61.50 -3.49% 1,758.00 1,777.00 1,679.00 2,735,213
18 Sep 2020 1,763.50 -117.50 -6.25% 1,800.00 1,818.50 1,762.00 16,122,034
17 Sep 2020 1,881.00 -69.00 -3.54% 1,926.00 1,937.00 1,865.00 2,145,658
16 Sep 2020 1,950.00 0.00 0.0% 1,967.00 1,967.00 1,942.00 2,675,392
15 Sep 2020 1,950.00 16.50 0.85% 1,957.50 1,968.00 1,936.00 2,157,916
14 Sep 2020 1,933.50 -75.50 -3.76% 2,009.00 2,009.00 1,920.50 1,270,802
11 Sep 2020 2,009.00 18.00 0.9% 1,975.00 2,009.00 1,971.50 1,878,196
10 Sep 2020 1,991.00 45.50 2.34% 1,948.50 1,991.50 1,938.50 1,995,378
09 Sep 2020 1,945.50 -28.00 -1.42% 1,925.00 1,959.00 1,888.50 3,955,425
08 Sep 2020 1,973.50 -36.50 -1.82% 2,017.00 2,030.00 1,944.00 3,176,892
07 Sep 2020 2,010.00 91.00 4.74% 1,933.00 2,010.00 1,933.00 1,285,080
04 Sep 2020 1,919.00 3.00 0.16% 1,925.50 1,959.50 1,904.50 1,585,338
03 Sep 2020 1,916.00 -47.00 -2.39% 1,913.50 1,952.50 1,907.50 1,109,911
02 Sep 2020 1,963.00 -69.00 -3.4% 2,079.00 2,079.00 1,953.50 1,271,533
01 Sep 2020 2,032.00 4.00 0.2% 2,084.00 2,085.00 2,030.00 1,772,046
Su Consulta Reciente
LSE
POLY
Polymetal
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:20201128 11:49:16