U.S. markets closed

Orlen S.A. (PKN.WA)

Warsaw - Warsaw Precio retrasado. Moneda en PLN.
Añadir a la lista de seguimiento
65.48-0.27 (-0.41%)
Al cierre: 05:01PM CEST
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en PLNDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 202465.9066.2065.2065.4865.485,650,807
20 jun 202465.6566.1765.1265.7565.751,614,759
19 jun 202464.5065.8064.5065.6565.651,340,142
18 jun 202464.6365.0864.2264.3764.371,991,768
17 jun 202463.4664.7063.2264.4864.481,399,410
14 jun 202462.2563.5062.2563.4563.451,829,707
13 jun 202462.4662.9061.9762.2562.251,515,930
12 jun 202462.4563.0561.7062.4662.462,080,724
11 jun 202463.3163.6862.2862.2862.281,793,268
10 jun 202463.1063.4262.4163.3063.301,230,995
07 jun 202463.7564.0562.9763.0963.091,191,954
06 jun 202463.3763.6862.7763.6863.681,009,009
05 jun 202462.8063.2162.4362.6462.642,214,370
04 jun 202463.9363.9462.6162.6162.612,486,736
03 jun 202464.2664.8263.7463.9363.931,356,315
31 may 202463.5064.6663.3163.5763.574,730,200
29 may 202464.9465.3362.8163.2563.253,183,753
28 may 202466.0066.3564.6564.9364.932,314,114
27 may 202465.4767.0865.4565.7565.751,745,837
24 may 202466.7067.0064.9265.1965.194,224,604
23 may 202471.4071.4066.5066.9366.936,630,964
22 may 202472.9073.4372.4672.6372.631,443,002
21 may 202472.2873.5971.8072.9372.932,527,433
20 may 202470.7072.7870.6872.5072.502,823,630
17 may 202469.5070.6869.0070.6870.681,885,407
16 may 202469.3069.5968.6869.4769.471,183,104
15 may 202469.2069.9068.3069.0969.091,330,300
14 may 202468.5069.6468.1369.0669.061,265,284
13 may 202468.4468.8167.9368.4868.48821,251
10 may 202467.8468.9267.8168.3468.341,957,014
09 may 202467.8868.6467.3467.5867.581,083,082
08 may 202467.3267.8566.7167.8567.851,184,975
07 may 202467.9468.6867.2867.3267.321,089,468
06 may 202466.5068.0766.1567.8667.861,301,491
02 may 202466.4466.4465.3666.1366.131,206,409
30 abr 202468.1368.1866.4466.4466.441,448,727
29 abr 202467.3268.1566.6068.1268.12932,048
26 abr 202467.1067.8167.1067.3267.32644,876
25 abr 202467.0867.7266.4266.7066.701,087,679
24 abr 202468.3768.7666.9066.9066.901,619,488
23 abr 202468.4868.8567.5267.7067.701,237,216
22 abr 202467.7668.5067.0168.4468.441,814,053
19 abr 202466.5868.0966.5567.6567.652,043,440
18 abr 202467.7467.8066.1967.0567.051,793,292
17 abr 202465.9067.9065.6367.5367.532,153,097
16 abr 202468.0068.4965.4665.7365.733,786,278
15 abr 202467.8069.3967.7668.8068.802,333,348
12 abr 202468.3069.1466.5267.8567.852,710,479
11 abr 202468.8069.9968.2068.2068.202,441,145
10 abr 202469.4870.4769.1369.7169.712,438,285
09 abr 202469.2070.9068.5069.1269.124,219,161
08 abr 202467.8269.3967.7469.1669.161,928,888
05 abr 202467.5068.1067.0068.0268.021,294,042
04 abr 202467.7768.2167.5967.9567.951,907,390
03 abr 202466.4267.6066.3067.5967.592,258,428
02 abr 202465.3068.2165.2966.1866.185,781,248
28 mar 202462.5065.6562.2465.0865.082,804,088
27 mar 202464.5064.8863.7263.7263.721,440,663
26 mar 202462.4064.5862.3164.5864.582,855,620
25 mar 202462.8463.1662.1562.3862.38599,914
22 mar 202462.7663.1062.3362.8462.84580,472
21 mar 202462.9463.2862.6262.7662.76797,547
20 mar 202463.5163.5162.1662.4562.451,004,855
19 mar 202463.1963.9762.1063.3563.351,498,039
18 mar 202464.4064.5062.6563.1863.181,634,745
15 mar 202463.8064.8363.0464.0564.058,620,724
14 mar 202462.5064.2462.5063.7163.712,230,350
13 mar 202462.6862.7161.3362.3862.382,885,584
12 mar 202462.7862.8061.7862.6462.642,325,170
11 mar 202462.9763.1262.0062.3662.361,052,225
08 mar 202462.2663.1762.2463.0263.021,777,558
07 mar 202462.5963.2061.8562.2562.251,071,985
06 mar 202462.0063.2661.9862.9662.961,418,982
05 mar 202461.8062.1260.8061.8161.811,929,295
04 mar 202463.6464.0061.9262.0562.051,253,961
01 mar 202462.5663.5062.2263.1463.141,221,512
29 feb 202464.1664.4061.9161.9861.985,261,753
28 feb 202466.0066.1863.8563.8863.882,219,026
27 feb 202465.4666.6765.3065.9865.982,297,423
26 feb 202466.1866.5365.4065.4665.462,261,172
23 feb 202466.1166.9765.5666.1266.122,185,340
22 feb 202468.0068.4665.2766.1166.114,861,228
21 feb 202468.0568.3067.2867.6167.611,877,853
20 feb 202467.6468.0567.1067.8967.892,421,278
19 feb 202467.8468.8767.3267.6767.671,756,624
16 feb 202467.1068.1567.1067.8367.831,870,487
15 feb 202467.0067.4566.5067.0067.001,891,710
14 feb 202466.4467.0065.8866.9066.901,042,642
13 feb 202467.0067.7865.9366.1066.102,213,795
12 feb 202466.2067.3565.8266.9566.954,029,834
09 feb 202465.7266.2965.5066.0566.051,996,658
08 feb 202465.8766.0065.1665.6765.671,793,512
07 feb 202465.9066.4565.5065.8765.871,442,710
06 feb 202465.5166.3365.2865.8465.841,636,451
05 feb 202465.8066.6465.0065.4265.423,073,800
02 feb 202465.7666.4565.2065.8065.802,752,572
01 feb 202462.4565.8062.0565.5565.554,654,372
31 ene 202462.0062.8661.8662.6662.661,467,211
30 ene 202462.3262.4961.6662.0062.002,755,482
29 ene 202461.0262.3761.0062.3062.302,747,095
*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...