U.S. markets closed
F S&P 500
5,332.25 +5.00 (+0.09%) F Dow Jones
40,161.00 +24.00 (+0.06%) F Nasdaq
18,653.00 +17.75 (+0.10%) E-mini Russell 2000 Index Futur
2,108.20 +2.70 (+0.13%) Petróleo
79.99 -0.07 (-0.09%) Oro
2,423.50 +6.10 (+0.25%)
Poujoulat SA (0AB0.L)
LSE - LSE Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:34AM BST
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 16 may 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 15 may 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 14 may 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 13 may 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 10 may 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 09 may 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 08 may 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 07 may 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 03 may 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 02 may 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 29 abr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 26 abr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 25 abr 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 24 abr 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 23 abr 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| 22 abr 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 19 abr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 18 abr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 17 abr 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 16 abr 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 15 abr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 12 abr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 11 abr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 10 abr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 09 abr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 08 abr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 05 abr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 04 abr 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 03 abr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 02 abr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 28 mar 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| 27 mar 2024 | 17.50 | 17.50 | 17.45 | 17.45 | 17.45 | 2,500 |
| 26 mar 2024 | 17.20 | 17.20 | 17.00 | 17.00 | 17.00 | 9 |
| 25 mar 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 22 mar 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 21 mar 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 20 mar 2024 | - | - | - | - | - | - |
| 19 mar 2024 | - | - | - | - | - | - |
| 18 mar 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 15 mar 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 14 mar 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 13 mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 12 mar 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| 11 mar 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 08 mar 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| 07 mar 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| 06 mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 05 mar 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 04 mar 2024 | 13.70 | 13.70 | 13.55 | 13.55 | 13.55 | - |
| 01 mar 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 29 feb 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 28 feb 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 27 feb 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 26 feb 2024 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | - |
| 23 feb 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 22 feb 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 21 feb 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| 20 feb 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 19 feb 2024 | 12.90 | 13.20 | 12.90 | 13.20 | 13.20 | - |
| 16 feb 2024 | 13.30 | 13.30 | 13.25 | 13.25 | 13.25 | 1 |
| 15 feb 2024 | - | - | - | - | - | - |
| 14 feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 13 feb 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 12 feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 09 feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 08 feb 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 07 feb 2024 | 15.55 | 15.55 | 15.38 | 15.38 | 15.38 | 19,991 |
| 06 feb 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 05 feb 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 02 feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 01 feb 2024 | 15.75 | 15.85 | 15.75 | 15.85 | 15.85 | 1 |
| 31 ene 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| 30 ene 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| 29 ene 2024 | 15.95 | 15.95 | 15.75 | 15.75 | 15.75 | - |
| 26 ene 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 25 ene 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| 24 ene 2024 | - | - | - | - | - | - |
| 23 ene 2024 | - | - | - | - | - | - |
| 22 ene 2024 | 15.10 | 15.30 | 15.10 | 15.15 | 15.15 | 12 |
| 19 ene 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 18 ene 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 17 ene 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 16 ene 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 15 ene 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 12 ene 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 11 ene 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 10 ene 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 09 ene 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 08 ene 2024 | 16.00 | 16.00 | 15.70 | 15.70 | 15.70 | 7 |
| 05 ene 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 04 ene 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 03 ene 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 02 ene 2024 | 16.65 | 16.65 | 16.35 | 16.35 | 16.35 | - |
| 29 dic 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 28 dic 2023 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 27 dic 2023 | 16.75 | 16.75 | 16.70 | 16.70 | 16.70 | 1 |
| 22 dic 2023 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.