Powszechny Zaklad Ubezpieczen SA (7PZ.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:07AM CEST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| 13 jun 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 12 jun 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 11 jun 2024 | 11.03 | 11.34 | 11.03 | 11.34 | 11.34 | 1 |
| 10 jun 2024 | 11.40 | 11.40 | 11.00 | 11.27 | 11.27 | 651 |
| 07 jun 2024 | 11.25 | 11.46 | 11.25 | 11.46 | 11.46 | 150 |
| 06 jun 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 05 jun 2024 | 11.19 | 11.50 | 11.19 | 11.50 | 11.50 | 684 |
| 04 jun 2024 | 11.56 | 11.56 | 11.41 | 11.41 | 11.41 | 647 |
| 03 jun 2024 | 11.56 | 11.87 | 11.56 | 11.87 | 11.87 | 48 |
| 31 may 2024 | 11.50 | 11.90 | 11.50 | 11.90 | 11.90 | 81 |
| 30 may 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 29 may 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| 28 may 2024 | 11.55 | 11.82 | 11.55 | 11.82 | 11.82 | 187 |
| 27 may 2024 | 11.90 | 11.90 | 11.86 | 11.86 | 11.86 | 251 |
| 24 may 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| 23 may 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
| 22 may 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
| 21 may 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| 20 may 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 17 may 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 16 may 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| 15 may 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| 14 may 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| 13 may 2024 | 11.95 | 12.37 | 11.95 | 12.37 | 12.37 | 647 |
| 10 may 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| 09 may 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| 08 may 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
| 07 may 2024 | 12.19 | 12.19 | 12.15 | 12.15 | 12.15 | 230 |
| 06 may 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 150 |
| 03 may 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| 02 may 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| 30 abr 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
| 29 abr 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| 26 abr 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 25 abr 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
| 24 abr 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
| 23 abr 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| 22 abr 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 19 abr 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| 18 abr 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| 17 abr 2024 | 11.16 | 11.58 | 11.16 | 11.58 | 11.58 | 15 |
| 16 abr 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 15 abr 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 12 abr 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 11 abr 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| 10 abr 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
| 09 abr 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| 08 abr 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 1 |
| 05 abr 2024 | 11.38 | 11.40 | 11.35 | 11.40 | 11.40 | 1,300 |
| 04 abr 2024 | 11.19 | 11.71 | 11.19 | 11.71 | 11.71 | 1 |
| 03 abr 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 02 abr 2024 | 11.20 | 11.64 | 11.20 | 11.49 | 11.49 | 650 |
| 28 mar 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 27 mar 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 26 mar 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 25 mar 2024 | 11.14 | 11.17 | 10.94 | 10.94 | 10.94 | 110 |
| 22 mar 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| 21 mar 2024 | 10.70 | 11.70 | 10.70 | 11.70 | 11.70 | 430 |
| 20 mar 2024 | 10.93 | 11.03 | 10.93 | 11.03 | 11.03 | 350 |
| 19 mar 2024 | 10.86 | 11.05 | 10.86 | 11.05 | 11.05 | 2 |
| 18 mar 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 15 mar 2024 | 11.10 | 11.36 | 11.10 | 11.36 | 11.36 | 61 |
| 14 mar 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| 13 mar 2024 | 11.20 | 11.32 | 11.20 | 11.32 | 11.32 | 440 |
| 12 mar 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 11 mar 2024 | 10.94 | 11.16 | 10.94 | 11.16 | 11.16 | 13 |
| 08 mar 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| 07 mar 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| 06 mar 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 05 mar 2024 | 10.99 | 11.14 | 10.99 | 11.14 | 11.14 | 64 |
| 04 mar 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 01 mar 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 29 feb 2024 | 11.33 | 11.54 | 11.33 | 11.54 | 11.54 | 2 |
| 28 feb 2024 | 11.40 | 11.40 | 11.28 | 11.28 | 11.28 | 194 |
| 27 feb 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
| 26 feb 2024 | 11.60 | 11.85 | 11.60 | 11.85 | 11.85 | 365 |
| 23 feb 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 22 feb 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 21 feb 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 20 feb 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 19 feb 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 16 feb 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 15 feb 2024 | 11.03 | 11.03 | 10.89 | 10.89 | 10.89 | 50 |
| 14 feb 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 13 feb 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 12 feb 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 09 feb 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 08 feb 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 07 feb 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| 06 feb 2024 | 11.15 | 11.53 | 11.15 | 11.53 | 11.53 | 1 |
| 05 feb 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| 02 feb 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 01 feb 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 31 ene 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 30 ene 2024 | 10.43 | 10.48 | 10.43 | 10.48 | 10.48 | 5 |
| 29 ene 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| 26 ene 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| 25 ene 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| 24 ene 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| *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.