PYC

Datos Históricos Physiomics

PYC Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
03 Mar 2021 6.85 -0.40 -5.52% 7.25 7.25 6.85 1,427,049
02 Mar 2021 7.25 0.00 0.0% 7.25 7.25 7.25 485,856
01 Mar 2021 7.25 -0.55 -7.05% 7.80 7.80 7.10 2,277,285
26 Feb 2021 7.80 0.20 2.63% 7.60 7.80 7.55 685,638
25 Feb 2021 7.60 0.10 1.33% 7.50 7.60 7.40 553,990
24 Feb 2021 7.50 -0.10 -1.32% 7.60 7.60 7.50 703,433
23 Feb 2021 7.60 -0.25 -3.18% 7.85 7.85 7.60 743,661
22 Feb 2021 7.85 0.15 1.95% 7.70 7.85 7.70 929,343
19 Feb 2021 7.70 -0.05 -0.65% 7.75 7.75 7.70 875,883
18 Feb 2021 7.75 -0.20 -2.52% 7.95 7.95 7.70 1,169,288
17 Feb 2021 7.95 -0.10 -1.24% 8.05 8.05 7.90 846,814
16 Feb 2021 8.05 -0.10 -1.23% 8.15 8.20 8.05 970,961
15 Feb 2021 8.15 -0.25 -2.98% 8.90 8.95 8.15 2,975,256
12 Feb 2021 8.40 0.15 1.82% 8.25 8.60 8.25 1,535,678
11 Feb 2021 8.25 -0.10 -1.2% 8.35 8.35 8.20 752,775
10 Feb 2021 8.35 -0.50 -5.65% 8.85 8.85 8.35 1,353,492
09 Feb 2021 8.85 0.80 9.94% 8.05 9.75 8.05 6,341,359
08 Feb 2021 8.05 -0.20 -2.42% 8.25 8.25 8.05 585,639
05 Feb 2021 8.25 0.00 0.0% 8.25 8.25 8.25 524,733
04 Feb 2021 8.25 0.30 3.77% 7.95 8.25 7.95 502,147
03 Feb 2021 7.95 0.10 1.27% 7.85 8.25 7.85 947,366
02 Feb 2021 7.85 -0.20 -2.48% 8.05 8.05 7.85 1,589,518
01 Feb 2021 8.05 0.00 0.0% 8.05 8.05 8.05 352,938
29 Ene 2021 8.05 0.10 1.26% 7.95 8.05 7.85 489,798
28 Ene 2021 7.95 -0.30 -3.64% 8.45 8.45 7.85 1,888,115
27 Ene 2021 8.25 0.25 3.13% 8.00 8.85 8.00 5,005,820
26 Ene 2021 8.00 0.20 2.56% 7.80 8.05 7.80 1,800,969
25 Ene 2021 7.80 0.00 0.0% 7.80 7.95 7.80 833,337
22 Ene 2021 7.80 0.45 6.12% 7.35 7.85 7.35 1,237,427
21 Ene 2021 7.35 -0.40 -5.16% 7.75 7.75 7.35 1,311,963
20 Ene 2021 7.75 -0.25 -3.13% 8.00 8.00 7.50 1,096,502
19 Ene 2021 8.00 0.10 1.27% 7.90 8.00 7.85 560,362
18 Ene 2021 7.90 -0.35 -4.24% 8.25 8.25 7.90 1,182,453
15 Ene 2021 8.25 0.30 3.77% 7.95 8.75 7.95 3,935,347
14 Ene 2021 7.95 0.35 4.61% 7.60 8.10 7.60 1,340,905
13 Ene 2021 7.60 0.00 0.0% 7.60 7.60 7.60 396,171
12 Ene 2021 7.60 0.00 0.0% 7.60 7.60 7.55 688,406
11 Ene 2021 7.60 0.20 2.7% 7.40 7.60 7.30 1,969,649
08 Ene 2021 7.40 -0.40 -5.13% 7.80 7.80 7.30 1,101,844
07 Ene 2021 7.80 0.95 13.87% 6.85 7.80 6.80 1,414,967
06 Ene 2021 6.85 -0.30 -4.2% 7.15 7.15 6.85 664,652
05 Ene 2021 7.15 0.00 0.0% 7.15 7.15 7.15 977,121
04 Ene 2021 7.15 -0.20 -2.72% 7.35 7.60 7.15 1,395,727
01 Ene 2021 7.35 0.00 +0.00% 7.85 7.85 7.35 0.00
31 Dic 2020 7.35 0.00 +0.00% 7.85 7.85 7.35 0.00
31 Dic 2020 7.35 -0.50 -6.37% 7.85 7.85 7.35 890,599
30 Dic 2020 7.85 1.00 14.6% 6.85 8.00 6.85 4,502,910
29 Dic 2020 6.85 0.10 1.48% 6.75 6.85 6.60 1,796,537
28 Dic 2020 6.75 0.00 +0.00% 6.85 6.85 6.75 0.00
25 Dic 2020 6.75 0.00 +0.00% 6.85 6.85 6.75 0.00
24 Dic 2020 6.75 -0.10 -1.46% 6.85 6.85 6.75 878,021
23 Dic 2020 6.85 0.05 0.74% 6.80 6.85 6.60 888,062
22 Dic 2020 6.80 -0.15 -2.16% 6.95 7.00 6.80 1,686,651
21 Dic 2020 6.95 -0.70 -9.15% 7.65 7.65 6.75 2,104,924
18 Dic 2020 7.65 -1.70 -18.18% 9.95 10.75 7.25 20,627,689
17 Dic 2020 9.35 3.95 73.15% 5.90 9.35 5.40 13,422,398
16 Dic 2020 5.40 -0.20 -3.57% 5.60 5.60 5.40 328,156
15 Dic 2020 5.60 -0.15 -2.61% 5.75 5.75 5.30 1,044,597
14 Dic 2020 5.75 0.00 0.0% 6.25 6.25 5.75 679,211
11 Dic 2020 5.75 0.10 1.77% 5.65 5.95 5.65 905,361
10 Dic 2020 5.65 0.35 6.6% 5.30 6.20 5.30 3,663,000
09 Dic 2020 5.30 0.10 1.92% 5.20 5.30 5.20 545,828
08 Dic 2020 5.20 -0.10 -1.89% 5.30 5.30 5.20 695,303
07 Dic 2020 5.30 -0.15 -2.75% 5.45 5.45 5.30 665,185
04 Dic 2020 5.45 0.05 0.93% 5.40 5.45 5.40 218,047
Su Consulta Reciente
LSE
PYC
Physiomics
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 09:43:16