PRES

Datos Históricos Pressure Technologies

PRES Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
03 Mar 2021 95.00 -1.50 -1.55% 96.50 96.50 95.00 40,676
02 Mar 2021 96.50 -3.50 -3.5% 100.00 100.00 96.50 23,471
01 Mar 2021 100.00 2.00 2.04% 98.00 100.00 98.00 27,052
26 Feb 2021 98.00 -2.00 -2.0% 99.00 99.00 98.00 23,814
25 Feb 2021 100.00 0.00 0.0% 100.00 100.00 100.00 48,258
24 Feb 2021 100.00 -3.00 -2.91% 102.50 102.50 100.00 38,644
23 Feb 2021 103.00 -3.00 -2.83% 104.00 104.00 103.00 33,523
22 Feb 2021 106.00 0.50 0.47% 105.50 106.00 104.00 21,346
19 Feb 2021 105.50 2.00 1.93% 103.50 105.50 101.50 76,355
18 Feb 2021 103.50 -3.00 -2.82% 106.50 106.50 103.50 69,237
17 Feb 2021 106.50 0.00 0.0% 107.50 107.50 105.50 65,842
16 Feb 2021 106.50 -1.50 -1.39% 108.00 108.00 105.50 66,746
15 Feb 2021 108.00 0.00 0.0% 108.00 108.00 105.50 62,913
12 Feb 2021 108.00 0.00 0.0% 108.00 108.00 107.00 101,751
11 Feb 2021 108.00 0.50 0.47% 107.50 113.50 107.50 335,598
10 Feb 2021 107.50 6.50 6.44% 100.50 108.00 100.50 156,043
09 Feb 2021 101.00 13.50 15.43% 92.50 103.50 92.50 708,471
08 Feb 2021 87.50 -1.00 -1.13% 88.50 88.50 87.50 111,703
05 Feb 2021 88.50 -3.00 -3.28% 91.00 91.00 88.50 1,614,779
04 Feb 2021 91.50 0.00 0.0% 91.50 91.50 91.50 22,525
03 Feb 2021 91.50 -0.50 -0.54% 92.00 92.00 91.50 32,829
02 Feb 2021 92.00 0.00 0.0% 92.00 92.00 92.00 45,102
01 Feb 2021 92.00 -2.00 -2.13% 91.50 92.00 91.50 39,360
29 Ene 2021 94.00 1.00 1.08% 93.00 94.00 91.50 92,571
28 Ene 2021 93.00 -3.00 -3.13% 96.00 96.00 87.50 219,149
27 Ene 2021 96.00 -2.00 -2.04% 96.50 97.50 95.75 84,354
26 Ene 2021 98.00 -0.50 -0.51% 98.50 100.00 96.50 67,655
25 Ene 2021 98.50 1.50 1.55% 97.00 99.50 95.75 133,304
22 Ene 2021 97.00 -0.50 -0.51% 97.50 97.50 95.75 33,591
21 Ene 2021 97.50 0.00 0.0% 97.50 97.50 95.75 52,178
20 Ene 2021 97.50 -2.50 -2.5% 100.50 100.50 96.50 73,556
19 Ene 2021 100.00 2.00 2.04% 98.00 100.00 96.25 154,279
18 Ene 2021 98.00 2.00 2.08% 99.50 99.50 98.00 45,703
15 Ene 2021 96.00 -3.00 -3.03% 99.50 100.00 96.00 176,635
14 Ene 2021 99.00 -4.00 -3.88% 97.50 99.50 94.50 400,335
13 Ene 2021 103.00 -4.00 -3.74% 107.00 107.00 103.00 49,064
12 Ene 2021 107.00 7.50 7.54% 99.50 108.50 99.50 200,469
11 Ene 2021 99.50 1.50 1.53% 98.00 99.50 96.00 112,850
08 Ene 2021 98.00 0.00 0.0% 98.00 100.00 98.00 90,215
07 Ene 2021 98.00 -4.50 -4.39% 102.50 102.50 95.00 185,877
06 Ene 2021 102.50 -4.00 -3.76% 106.50 106.50 102.50 135,273
05 Ene 2021 106.50 -7.00 -6.17% 113.00 113.00 106.50 167,248
04 Ene 2021 113.50 5.00 4.61% 108.50 115.00 108.50 198,855
01 Ene 2021 108.50 0.00 +0.00% 108.50 108.50 108.50 0.00
31 Dic 2020 108.50 0.00 +0.00% 108.50 108.50 108.50 0.00
31 Dic 2020 108.50 -2.50 -2.25% 108.50 108.50 108.50 123,488
30 Dic 2020 111.00 6.00 5.71% 104.50 111.00 104.50 401,898
29 Dic 2020 105.00 16.00 17.98% 89.00 105.00 89.00 676,135
28 Dic 2020 89.00 0.00 +0.00% 90.00 90.00 87.50 0.00
25 Dic 2020 89.00 0.00 +0.00% 90.00 90.00 87.50 0.00
24 Dic 2020 89.00 -1.00 -1.11% 90.00 90.00 87.50 137,321
23 Dic 2020 90.00 2.00 2.27% 88.00 91.00 88.00 196,998
22 Dic 2020 88.00 4.00 4.76% 83.50 88.00 83.25 165,076
21 Dic 2020 84.00 -8.00 -8.7% 88.50 88.50 82.00 160,599
18 Dic 2020 92.00 -1.00 -1.08% 91.50 92.00 88.50 106,220
17 Dic 2020 93.00 0.50 0.54% 91.00 93.00 91.00 198,488
16 Dic 2020 92.50 1.50 1.65% 91.00 92.50 91.00 128,477
15 Dic 2020 91.00 -5.00 -5.21% 93.00 94.50 91.00 76,582
14 Dic 2020 96.00 1.50 1.59% 94.50 96.00 92.50 80,842
11 Dic 2020 94.50 5.50 6.18% 89.00 97.50 84.00 227,473
10 Dic 2020 89.00 0.00 0.0% 89.00 92.50 89.00 308,928
09 Dic 2020 89.00 12.00 15.58% 77.00 89.00 77.00 516,497
08 Dic 2020 77.00 0.00 0.0% 77.00 77.50 77.00 232,830
07 Dic 2020 77.00 -0.50 -0.65% 77.50 77.50 77.00 77,765
04 Dic 2020 77.50 2.00 2.65% 73.50 79.50 70.50 1,311,499
Su Consulta Reciente
LSE
PRES
Pressure T..
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 09:38:27