PKO Bank Polski SA (P9O.MU)
Munich - Munich Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:10AM CEST
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 |
|---|---|---|---|---|---|---|
| 20 may 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 3 |
| 17 may 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | - |
| 16 may 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 15 may 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 14 may 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 13 may 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 10 may 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| 09 may 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| 08 may 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| 07 may 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 3 |
| 06 may 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| 03 may 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| 02 may 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
| 30 abr 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| 29 abr 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| 26 abr 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| 25 abr 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| 24 abr 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| 23 abr 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
| 22 abr 2024 | 13.55 | 14.02 | 13.55 | 14.02 | 14.02 | 290 |
| 19 abr 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
| 18 abr 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
| 17 abr 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 16 abr 2024 | 13.63 | 13.63 | 13.31 | 13.31 | 13.31 | 190 |
| 15 abr 2024 | 13.70 | 13.70 | 13.65 | 13.65 | 13.65 | 38 |
| 12 abr 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| 11 abr 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| 10 abr 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| 09 abr 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
| 08 abr 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 3 |
| 05 abr 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 04 abr 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 33 |
| 03 abr 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
| 02 abr 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
| 28 mar 2024 | 13.36 | 13.87 | 13.36 | 13.87 | 13.87 | 12 |
| 27 mar 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| 26 mar 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
| 25 mar 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
| 22 mar 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
| 21 mar 2024 | 13.05 | 13.27 | 13.05 | 13.27 | 13.27 | 345 |
| 20 mar 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| 19 mar 2024 | 12.95 | 13.05 | 12.95 | 13.05 | 13.05 | 80 |
| 18 mar 2024 | 12.98 | 12.98 | 12.96 | 12.96 | 12.96 | 40 |
| 15 mar 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| 14 mar 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| 13 mar 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| 12 mar 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
| 11 mar 2024 | 12.24 | 12.89 | 12.24 | 12.89 | 12.89 | 200 |
| 08 mar 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| 07 mar 2024 | 13.15 | 13.15 | 12.04 | 12.04 | 12.04 | 206 |
| 06 mar 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 05 mar 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 04 mar 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 01 mar 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 29 feb 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 28 feb 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
| 27 feb 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| 26 feb 2024 | 12.96 | 13.26 | 12.96 | 13.17 | 13.17 | 123 |
| 23 feb 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| 22 feb 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
| 21 feb 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| 20 feb 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
| 19 feb 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
| 16 feb 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
| 15 feb 2024 | 12.16 | 12.48 | 12.16 | 12.48 | 12.48 | 200 |
| 14 feb 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 13 feb 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 12 feb 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 09 feb 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 08 feb 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 1 |
| 07 feb 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 4 |
| 06 feb 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| 05 feb 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| 02 feb 2024 | 11.69 | 12.02 | 11.69 | 12.02 | 12.02 | 100 |
| 01 feb 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 426 |
| 31 ene 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| 30 ene 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| 29 ene 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| 26 ene 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| 25 ene 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| 24 ene 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 23 ene 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 10.00 | - |
| 22 ene 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 9.92 | - |
| 19 ene 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 9.92 | - |
| 18 ene 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 9.92 | - |
| 17 ene 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 9.97 | - |
| 16 ene 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 9.98 | - |
| 15 ene 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 9.98 | - |
| 12 ene 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 9.98 | - |
| 11 ene 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 9.98 | 1 |
| 10 ene 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 10.18 | - |
| 09 ene 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 10.10 | - |
| 08 ene 2024 | 11.56 | 11.56 | 11.30 | 11.30 | 10.02 | 14 |
| 05 ene 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 10.10 | - |
| 04 ene 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 10.10 | - |
| 03 ene 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 10.10 | - |
| 02 ene 2024 | 11.72 | 11.72 | 11.40 | 11.40 | 10.10 | 19 |
| 29 dic 2023 | 11.68 | 11.68 | 11.68 | 11.68 | 10.35 | - |
| 28 dic 2023 | 11.68 | 11.68 | 11.68 | 11.68 | 10.35 | - |
| 27 dic 2023 | 11.53 | 11.53 | 11.53 | 11.53 | 10.23 | - |
| *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.