Proton Motor Power Systems Plc (P6K0.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:05AM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 27 jun 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 101,000 |
| 26 jun 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 25 jun 2024 | 0.0240 | 0.0260 | 0.0240 | 0.0260 | 0.0260 | 40,000 |
| 24 jun 2024 | 0.0250 | 0.0258 | 0.0242 | 0.0242 | 0.0242 | 34,000 |
| 21 jun 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 57,549 |
| 20 jun 2024 | 0.0240 | 0.0258 | 0.0240 | 0.0258 | 0.0258 | 5,400 |
| 19 jun 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 18 jun 2024 | 0.0250 | 0.0280 | 0.0250 | 0.0250 | 0.0250 | 160,000 |
| 17 jun 2024 | 0.0250 | 0.0252 | 0.0250 | 0.0252 | 0.0252 | 2,600 |
| 14 jun 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 13 jun 2024 | 0.0250 | 0.0274 | 0.0250 | 0.0274 | 0.0274 | 60,000 |
| 12 jun 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 30,580 |
| 11 jun 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 10 jun 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 07 jun 2024 | 0.0250 | 0.0252 | 0.0250 | 0.0252 | 0.0252 | 160,000 |
| 06 jun 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 123,761 |
| 05 jun 2024 | 0.0256 | 0.0280 | 0.0256 | 0.0280 | 0.0280 | 20,000 |
| 04 jun 2024 | 0.0254 | 0.0254 | 0.0254 | 0.0254 | 0.0254 | - |
| 03 jun 2024 | 0.0258 | 0.0270 | 0.0258 | 0.0266 | 0.0266 | 150,000 |
| 31 may 2024 | 0.0254 | 0.0268 | 0.0252 | 0.0268 | 0.0268 | 65,600 |
| 30 may 2024 | 0.0252 | 0.0254 | 0.0252 | 0.0254 | 0.0254 | 400 |
| 29 may 2024 | 0.0260 | 0.0266 | 0.0260 | 0.0266 | 0.0266 | 40,000 |
| 28 may 2024 | 0.0238 | 0.0238 | 0.0238 | 0.0238 | 0.0238 | 5,250 |
| 27 may 2024 | 0.0236 | 0.0260 | 0.0236 | 0.0260 | 0.0260 | 90,000 |
| 24 may 2024 | 0.0210 | 0.0258 | 0.0210 | 0.0258 | 0.0258 | 195,000 |
| 23 may 2024 | 0.0236 | 0.0256 | 0.0232 | 0.0250 | 0.0250 | 32,000 |
| 22 may 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0236 | 0.0236 | 144,250 |
| 21 may 2024 | 0.0252 | 0.0254 | 0.0250 | 0.0250 | 0.0250 | 380,800 |
| 20 may 2024 | 0.0252 | 0.0280 | 0.0252 | 0.0270 | 0.0270 | 242,742 |
| 17 may 2024 | 0.0260 | 0.0272 | 0.0254 | 0.0272 | 0.0272 | 106,000 |
| 16 may 2024 | 0.0260 | 0.0262 | 0.0260 | 0.0262 | 0.0262 | 10,700 |
| 15 may 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 14 may 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 13 may 2024 | 0.0280 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 30,000 |
| 10 may 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 23,666 |
| 09 may 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 08 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 120,000 |
| 07 may 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 20,000 |
| 06 may 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 80,000 |
| 03 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 35,430 |
| 02 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 30 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 20,000 |
| 29 abr 2024 | 0.0290 | 0.0320 | 0.0290 | 0.0302 | 0.0302 | 156,192 |
| 26 abr 2024 | 0.0290 | 0.0316 | 0.0290 | 0.0316 | 0.0316 | 1,000 |
| 25 abr 2024 | 0.0290 | 0.0292 | 0.0290 | 0.0292 | 0.0292 | 3,000 |
| 24 abr 2024 | 0.0290 | 0.0322 | 0.0290 | 0.0320 | 0.0320 | 83,086 |
| 23 abr 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 22 abr 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 20,000 |
| 19 abr 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 18 abr 2024 | 0.0280 | 0.0282 | 0.0280 | 0.0282 | 0.0282 | 4,000 |
| 17 abr 2024 | 0.0280 | 0.0282 | 0.0280 | 0.0282 | 0.0282 | 100 |
| 16 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 56,000 |
| 15 abr 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 127,000 |
| 12 abr 2024 | 0.0330 | 0.0330 | 0.0300 | 0.0300 | 0.0300 | 78,571 |
| 11 abr 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 2,000 |
| 10 abr 2024 | 0.0320 | 0.0350 | 0.0302 | 0.0350 | 0.0350 | 26,000 |
| 09 abr 2024 | 0.0360 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 130,000 |
| 08 abr 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 05 abr 2024 | 0.0360 | 0.0388 | 0.0360 | 0.0362 | 0.0362 | 47,000 |
| 04 abr 2024 | 0.0360 | 0.0400 | 0.0360 | 0.0370 | 0.0370 | 31,969 |
| 03 abr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 02 abr 2024 | 0.0352 | 0.0352 | 0.0352 | 0.0352 | 0.0352 | - |
| 28 mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 27 mar 2024 | 0.0350 | 0.0398 | 0.0350 | 0.0398 | 0.0398 | 4,500 |
| 26 mar 2024 | 0.0356 | 0.0356 | 0.0352 | 0.0352 | 0.0352 | 12,000 |
| 25 mar 2024 | 0.0356 | 0.0358 | 0.0356 | 0.0358 | 0.0358 | 6,500 |
| 22 mar 2024 | 0.0360 | 0.0360 | 0.0358 | 0.0358 | 0.0358 | 8,000 |
| 21 mar 2024 | 0.0362 | 0.0408 | 0.0362 | 0.0400 | 0.0400 | 6,500 |
| 20 mar 2024 | 0.0362 | 0.0380 | 0.0362 | 0.0380 | 0.0380 | 21,000 |
| 19 mar 2024 | 0.0362 | 0.0362 | 0.0362 | 0.0362 | 0.0362 | - |
| 18 mar 2024 | 0.0362 | 0.0412 | 0.0362 | 0.0412 | 0.0412 | 10,000 |
| 15 mar 2024 | 0.0362 | 0.0362 | 0.0362 | 0.0362 | 0.0362 | - |
| 14 mar 2024 | 0.0362 | 0.0364 | 0.0362 | 0.0364 | 0.0364 | 8,000 |
| 13 mar 2024 | 0.0362 | 0.0370 | 0.0362 | 0.0370 | 0.0370 | 8,000 |
| 12 mar 2024 | 0.0370 | 0.0370 | 0.0364 | 0.0364 | 0.0364 | 7,000 |
| 11 mar 2024 | 0.0354 | 0.0400 | 0.0354 | 0.0400 | 0.0400 | 60,000 |
| 08 mar 2024 | 0.0350 | 0.0410 | 0.0350 | 0.0410 | 0.0410 | 6,300 |
| 07 mar 2024 | 0.0350 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 27,100 |
| 06 mar 2024 | 0.0344 | 0.0414 | 0.0344 | 0.0410 | 0.0410 | 33,000 |
| 05 mar 2024 | 0.0342 | 0.0344 | 0.0342 | 0.0344 | 0.0344 | 10,000 |
| 04 mar 2024 | 0.0408 | 0.0416 | 0.0344 | 0.0416 | 0.0416 | 58,200 |
| 01 mar 2024 | 0.0322 | 0.0344 | 0.0322 | 0.0344 | 0.0344 | 8,000 |
| 29 feb 2024 | 0.0390 | 0.0394 | 0.0324 | 0.0324 | 0.0324 | 41,700 |
| 28 feb 2024 | 0.0400 | 0.0400 | 0.0398 | 0.0398 | 0.0398 | 121,100 |
| 27 feb 2024 | 0.0340 | 0.0340 | 0.0322 | 0.0322 | 0.0322 | 2,000 |
| 26 feb 2024 | 0.0420 | 0.0420 | 0.0342 | 0.0342 | 0.0342 | 57,544 |
| 23 feb 2024 | 0.0420 | 0.0420 | 0.0402 | 0.0402 | 0.0402 | 22,500 |
| 22 feb 2024 | 0.0420 | 0.0470 | 0.0420 | 0.0470 | 0.0470 | 15,200 |
| 21 feb 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
| 20 feb 2024 | 0.0430 | 0.0432 | 0.0430 | 0.0432 | 0.0432 | 440 |
| 19 feb 2024 | 0.0498 | 0.0498 | 0.0422 | 0.0422 | 0.0422 | 22,000 |
| 16 feb 2024 | 0.0440 | 0.0498 | 0.0440 | 0.0450 | 0.0450 | 10,840 |
| 15 feb 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 39,000 |
| 14 feb 2024 | 0.0470 | 0.0498 | 0.0470 | 0.0498 | 0.0498 | 8,200 |
| 13 feb 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| 12 feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 09 feb 2024 | 0.0462 | 0.0532 | 0.0462 | 0.0464 | 0.0464 | 21,200 |
| 08 feb 2024 | 0.0464 | 0.0464 | 0.0464 | 0.0464 | 0.0464 | 2,000 |
| 07 feb 2024 | 0.0490 | 0.0534 | 0.0490 | 0.0534 | 0.0534 | 10,000 |
| *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.