U.S. markets open in 1 hour 34 minutes
F S&P 500
5,802.75 -1.75 (-0.03%) F Dow Jones
42,552.00 -3.00 (-0.01%) F Nasdaq
20,330.75 -15.50 (-0.08%) E-mini Russell 2000 Index Futur
2,238.80 +7.90 (+0.35%) Petróleo
67.92 +0.25 (+0.37%) Oro
2,691.30 -3.60 (-0.13%)
Powszechny Zaklad Ubezpieczen SA (7PZ.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:04AM CEST. Mercado abierto.
Periodo de tiempo:
27 sept 2023 - 27 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 sept 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 200 |
| 26 sept 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 200 |
| 25 sept 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| 24 sept 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
| 23 sept 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
| 20 sept 2024 | 9.62 | 9.85 | 9.59 | 9.85 | 9.85 | 252 |
| 19 sept 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
| 18 sept 2024 | 9.56 | 9.83 | 9.51 | 9.51 | 9.51 | 1,214 |
| 17 sept 2024 | 9.47 | 9.49 | 9.47 | 9.49 | 9.49 | 353 |
| 16 sept 2024 | 10.80 | 10.80 | 9.46 | 9.46 | 9.46 | 115,270 |
| 16 sept 2024 | 4.34 Dividendo | |||||
| 13 sept 2024 | 10.59 | 10.98 | 10.59 | 10.98 | 6.64 | 281 |
| 12 sept 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 6.33 | - |
| 11 sept 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 6.45 | - |
| 10 sept 2024 | 10.81 | 11.13 | 10.81 | 11.10 | 6.72 | 782 |
| 09 sept 2024 | 10.77 | 11.13 | 10.77 | 11.13 | 6.73 | 500 |
| 06 sept 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 6.56 | - |
| 05 sept 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 6.62 | - |
| 04 sept 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 6.67 | - |
| 03 sept 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 6.72 | - |
| 02 sept 2024 | 10.90 | 11.13 | 10.90 | 11.13 | 6.73 | 7 |
| 30 ago 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 6.60 | - |
| 29 ago 2024 | 11.05 | 11.19 | 11.05 | 11.19 | 6.76 | 500 |
| 28 ago 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 6.80 | - |
| 27 ago 2024 | 11.20 | 11.55 | 11.20 | 11.55 | 6.98 | 150 |
| 26 ago 2024 | 11.28 | 11.52 | 11.28 | 11.52 | 6.97 | 350 |
| 23 ago 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 6.67 | - |
| 22 ago 2024 | 11.11 | 11.35 | 11.11 | 11.35 | 6.86 | 230 |
| 21 ago 2024 | 11.01 | 11.38 | 11.01 | 11.38 | 6.88 | 260 |
| 20 ago 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 6.77 | - |
| 19 ago 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 6.91 | 1 |
| 16 ago 2024 | 10.88 | 11.00 | 10.88 | 11.00 | 6.65 | 2 |
| 15 ago 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 6.57 | - |
| 14 ago 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 6.47 | - |
| 13 ago 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 6.53 | - |
| 12 ago 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 6.32 | - |
| 09 ago 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 6.38 | - |
| 08 ago 2024 | 10.59 | 10.59 | 10.49 | 10.49 | 6.35 | 12 |
| 07 ago 2024 | 10.49 | 10.89 | 10.49 | 10.89 | 6.59 | 2,008 |
| 06 ago 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 6.33 | - |
| 05 ago 2024 | 10.75 | 10.86 | 10.35 | 10.86 | 6.57 | 310 |
| 02 ago 2024 | 11.15 | 11.15 | 11.05 | 11.05 | 6.68 | 250 |
| 01 ago 2024 | 11.11 | 11.27 | 11.11 | 11.27 | 6.82 | 10 |
| 31 jul 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 6.68 | - |
| 30 jul 2024 | 11.10 | 11.51 | 11.10 | 11.51 | 6.96 | 502 |
| 29 jul 2024 | 11.16 | 11.41 | 11.16 | 11.41 | 6.90 | 150 |
| 26 jul 2024 | 11.10 | 11.47 | 11.10 | 11.47 | 6.94 | 100 |
| 25 jul 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 6.75 | - |
| 24 jul 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 6.83 | - |
| 23 jul 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 6.85 | - |
| 22 jul 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 6.78 | - |
| 19 jul 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 6.84 | - |
| 18 jul 2024 | 11.11 | 11.69 | 11.11 | 11.69 | 7.07 | 511 |
| 17 jul 2024 | 11.40 | 11.56 | 11.40 | 11.40 | 6.89 | 302 |
| 16 jul 2024 | 11.78 | 11.78 | 11.70 | 11.70 | 7.08 | 1 |
| 15 jul 2024 | 11.66 | 12.18 | 11.66 | 12.18 | 7.36 | 1,000 |
| 12 jul 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 7.02 | - |
| 11 jul 2024 | 11.48 | 11.89 | 11.48 | 11.89 | 7.19 | 6 |
| 10 jul 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 7.10 | - |
| 09 jul 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 7.07 | - |
| 08 jul 2024 | 11.41 | 11.78 | 11.41 | 11.78 | 7.13 | 1 |
| 05 jul 2024 | 11.57 | 11.70 | 11.57 | 11.70 | 7.08 | 78 |
| 04 jul 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 6.96 | - |
| 03 jul 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 6.95 | - |
| 02 jul 2024 | 11.73 | 11.81 | 11.73 | 11.81 | 7.14 | 1 |
| 01 jul 2024 | 11.84 | 12.16 | 11.84 | 12.16 | 7.36 | 160 |
| 28 jun 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 7.07 | - |
| 27 jun 2024 | 11.59 | 12.11 | 11.59 | 12.01 | 7.26 | 219 |
| 26 jun 2024 | 11.65 | 12.14 | 11.65 | 11.90 | 7.20 | 18 |
| 25 jun 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 6.96 | - |
| 24 jun 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 6.86 | - |
| 21 jun 2024 | 11.35 | 11.41 | 11.35 | 11.35 | 6.87 | 8 |
| 20 jun 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 6.85 | - |
| 19 jun 2024 | 11.34 | 11.65 | 11.34 | 11.65 | 7.05 | 1,023 |
| 18 jun 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 6.78 | - |
| 17 jun 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 6.58 | - |
| 14 jun 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 6.57 | - |
| 13 jun 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 6.66 | - |
| 12 jun 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 6.62 | - |
| 11 jun 2024 | 11.03 | 11.34 | 11.03 | 11.34 | 6.86 | 1 |
| 10 jun 2024 | 11.40 | 11.40 | 11.00 | 11.27 | 6.82 | 651 |
| 07 jun 2024 | 11.25 | 11.46 | 11.25 | 11.46 | 6.93 | 150 |
| 06 jun 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 6.81 | - |
| 05 jun 2024 | 11.19 | 11.50 | 11.19 | 11.50 | 6.95 | 684 |
| 04 jun 2024 | 11.56 | 11.56 | 11.41 | 11.41 | 6.90 | 647 |
| 03 jun 2024 | 11.56 | 11.87 | 11.56 | 11.87 | 7.18 | 48 |
| 31 may 2024 | 11.50 | 11.90 | 11.50 | 11.90 | 7.19 | 81 |
| 30 may 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 6.95 | - |
| 29 may 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 6.97 | - |
| 28 may 2024 | 11.55 | 11.82 | 11.55 | 11.82 | 7.15 | 187 |
| 27 may 2024 | 11.90 | 11.90 | 11.86 | 11.86 | 7.17 | 251 |
| 24 may 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 7.14 | - |
| 23 may 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 7.28 | - |
| 22 may 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 7.45 | - |
| 21 may 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 7.49 | - |
| 20 may 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 7.75 | - |
| 17 may 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 7.80 | - |
| 16 may 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 7.55 | - |
| 15 may 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 7.41 | - |
| 14 may 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 7.30 | - |
| *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.