Powszechna Kasa Oszczednosci Bank Polski Spólka Akcyjna (PKO.WA)
Warsaw - Warsaw Precio retrasado. Moneda en PLN.
Añadir a la lista de seguimiento
Al cierre: 05:00PM CEST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en PLNDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 62.56 | 63.44 | 62.38 | 62.92 | 62.92 | 4,460,498 |
| 27 jun 2024 | 62.48 | 62.80 | 62.12 | 62.64 | 62.64 | 1,918,231 |
| 26 jun 2024 | 62.60 | 62.88 | 61.98 | 62.26 | 62.26 | 1,802,404 |
| 25 jun 2024 | 61.46 | 62.86 | 61.10 | 62.52 | 62.52 | 3,330,419 |
| 24 jun 2024 | 60.60 | 61.78 | 60.06 | 61.48 | 61.48 | 1,317,761 |
| 21 jun 2024 | 61.36 | 61.80 | 60.32 | 60.60 | 60.60 | 4,112,205 |
| 20 jun 2024 | 61.00 | 62.30 | 60.68 | 61.30 | 61.30 | 2,163,407 |
| 19 jun 2024 | 59.20 | 60.92 | 58.40 | 60.50 | 60.50 | 2,604,392 |
| 18 jun 2024 | 58.94 | 60.46 | 58.90 | 59.24 | 59.24 | 3,568,765 |
| 17 jun 2024 | 57.38 | 58.68 | 56.96 | 58.58 | 58.58 | 2,408,816 |
| 14 jun 2024 | 56.70 | 57.40 | 56.68 | 57.30 | 57.30 | 5,376,086 |
| 13 jun 2024 | 57.10 | 57.50 | 56.58 | 56.68 | 56.68 | 1,916,075 |
| 12 jun 2024 | 56.36 | 57.94 | 56.30 | 57.34 | 57.34 | 2,150,347 |
| 11 jun 2024 | 56.70 | 57.18 | 55.78 | 56.18 | 56.18 | 1,751,441 |
| 10 jun 2024 | 56.94 | 56.94 | 55.98 | 56.54 | 56.54 | 1,348,709 |
| 07 jun 2024 | 57.90 | 57.92 | 56.36 | 56.94 | 56.94 | 1,629,990 |
| 06 jun 2024 | 57.42 | 57.92 | 57.00 | 57.72 | 57.72 | 1,494,197 |
| 05 jun 2024 | 56.40 | 57.30 | 56.22 | 57.02 | 57.02 | 1,698,236 |
| 04 jun 2024 | 59.20 | 59.20 | 55.88 | 56.18 | 56.18 | 2,958,529 |
| 03 jun 2024 | 59.98 | 60.28 | 58.92 | 59.00 | 59.00 | 1,541,923 |
| 31 may 2024 | 58.02 | 60.16 | 57.76 | 59.36 | 59.36 | 6,116,412 |
| 29 may 2024 | 57.86 | 58.20 | 57.34 | 57.46 | 57.46 | 2,556,501 |
| 28 may 2024 | 58.50 | 58.66 | 57.54 | 57.94 | 57.94 | 1,959,828 |
| 27 may 2024 | 58.02 | 58.58 | 57.98 | 58.30 | 58.30 | 1,343,515 |
| 24 may 2024 | 57.88 | 58.14 | 57.28 | 58.02 | 58.02 | 1,828,765 |
| 23 may 2024 | 57.18 | 59.04 | 57.04 | 58.34 | 58.34 | 2,259,832 |
| 22 may 2024 | 57.14 | 57.14 | 56.44 | 57.00 | 57.00 | 2,136,725 |
| 21 may 2024 | 57.18 | 57.18 | 56.60 | 57.14 | 57.14 | 2,179,519 |
| 20 may 2024 | 57.16 | 57.64 | 56.94 | 57.20 | 57.20 | 3,010,326 |
| 17 may 2024 | 57.14 | 57.46 | 56.22 | 57.06 | 57.06 | 2,012,403 |
| 16 may 2024 | 57.66 | 58.18 | 57.12 | 57.48 | 57.48 | 2,334,830 |
| 15 may 2024 | 57.56 | 57.88 | 56.84 | 57.60 | 57.60 | 3,436,021 |
| 14 may 2024 | 57.96 | 58.20 | 56.64 | 57.68 | 57.68 | 3,092,146 |
| 13 may 2024 | 57.72 | 58.46 | 57.28 | 58.06 | 58.06 | 1,832,523 |
| 10 may 2024 | 61.20 | 61.26 | 57.56 | 57.56 | 57.56 | 3,682,111 |
| 09 may 2024 | 61.20 | 61.76 | 60.54 | 60.62 | 60.62 | 1,916,908 |
| 08 may 2024 | 60.40 | 60.92 | 60.00 | 60.78 | 60.78 | 2,463,429 |
| 07 may 2024 | 61.52 | 61.70 | 60.16 | 60.62 | 60.62 | 2,833,469 |
| 06 may 2024 | 60.12 | 61.54 | 59.38 | 61.20 | 61.20 | 3,891,740 |
| 02 may 2024 | 61.02 | 61.54 | 59.62 | 60.06 | 60.06 | 2,243,237 |
| 30 abr 2024 | 61.90 | 61.90 | 60.42 | 60.70 | 60.70 | 2,723,091 |
| 29 abr 2024 | 61.62 | 62.20 | 60.32 | 61.52 | 61.52 | 2,164,247 |
| 26 abr 2024 | 62.30 | 62.72 | 61.42 | 61.70 | 61.70 | 2,998,376 |
| 25 abr 2024 | 62.36 | 62.78 | 61.64 | 62.00 | 62.00 | 4,119,725 |
| 24 abr 2024 | 62.50 | 62.92 | 61.98 | 62.62 | 62.62 | 3,198,157 |
| 23 abr 2024 | 60.20 | 63.08 | 60.20 | 62.58 | 62.58 | 3,779,796 |
| 22 abr 2024 | 59.32 | 60.44 | 59.32 | 60.12 | 60.12 | 2,341,489 |
| 19 abr 2024 | 58.44 | 59.16 | 57.94 | 59.12 | 59.12 | 3,359,654 |
| 18 abr 2024 | 58.12 | 58.90 | 57.52 | 58.84 | 58.84 | 2,954,915 |
| 17 abr 2024 | 56.30 | 58.28 | 56.12 | 57.94 | 57.94 | 2,986,324 |
| 16 abr 2024 | 57.40 | 57.72 | 55.62 | 55.86 | 55.86 | 4,475,632 |
| 15 abr 2024 | 57.80 | 58.74 | 57.80 | 58.18 | 58.18 | 1,249,947 |
| 12 abr 2024 | 58.90 | 59.10 | 57.80 | 57.80 | 57.80 | 1,758,423 |
| 11 abr 2024 | 59.50 | 60.20 | 58.06 | 58.20 | 58.20 | 1,702,088 |
| 10 abr 2024 | 60.00 | 60.64 | 59.30 | 59.94 | 59.94 | 2,031,072 |
| 09 abr 2024 | 61.06 | 61.12 | 59.02 | 59.20 | 59.20 | 2,698,271 |
| 08 abr 2024 | 60.02 | 61.52 | 59.80 | 61.04 | 61.04 | 3,023,460 |
| 05 abr 2024 | 59.30 | 60.34 | 59.20 | 60.24 | 60.24 | 3,149,976 |
| 04 abr 2024 | 59.48 | 60.10 | 58.92 | 60.00 | 60.00 | 2,301,922 |
| 03 abr 2024 | 59.16 | 59.92 | 58.74 | 59.20 | 59.20 | 2,871,463 |
| 02 abr 2024 | 59.34 | 60.14 | 58.94 | 59.00 | 59.00 | 3,094,111 |
| 28 mar 2024 | 58.30 | 59.66 | 58.30 | 59.34 | 59.34 | 2,048,382 |
| 27 mar 2024 | 57.74 | 58.58 | 57.74 | 58.40 | 58.40 | 2,393,602 |
| 26 mar 2024 | 57.08 | 58.40 | 56.62 | 58.20 | 58.20 | 2,748,627 |
| 25 mar 2024 | 57.64 | 58.08 | 57.10 | 57.10 | 57.10 | 1,832,379 |
| 22 mar 2024 | 58.10 | 58.52 | 57.40 | 57.62 | 57.62 | 2,060,512 |
| 21 mar 2024 | 57.00 | 58.10 | 56.80 | 58.10 | 58.10 | 3,009,235 |
| 20 mar 2024 | 55.94 | 56.32 | 54.90 | 56.20 | 56.20 | 2,218,554 |
| 19 mar 2024 | 55.50 | 56.04 | 54.22 | 55.28 | 55.28 | 2,337,054 |
| 18 mar 2024 | 55.00 | 55.66 | 54.40 | 55.52 | 55.52 | 2,219,828 |
| 15 mar 2024 | 55.94 | 57.04 | 54.02 | 55.32 | 55.32 | 10,830,905 |
| 14 mar 2024 | 56.02 | 56.62 | 55.58 | 56.30 | 56.30 | 2,577,417 |
| 13 mar 2024 | 56.42 | 57.66 | 56.06 | 56.30 | 56.30 | 3,348,723 |
| 12 mar 2024 | 55.00 | 56.88 | 54.08 | 56.86 | 56.86 | 3,257,963 |
| 11 mar 2024 | 53.00 | 55.06 | 52.82 | 55.00 | 55.00 | 2,140,957 |
| 08 mar 2024 | 53.26 | 53.68 | 51.66 | 53.36 | 53.36 | 4,274,467 |
| 07 mar 2024 | 54.60 | 54.86 | 52.10 | 53.48 | 53.48 | 3,694,684 |
| 06 mar 2024 | 55.56 | 55.76 | 54.60 | 55.26 | 55.26 | 2,357,174 |
| 05 mar 2024 | 56.00 | 56.30 | 55.10 | 55.20 | 55.20 | 2,091,812 |
| 04 mar 2024 | 56.44 | 56.86 | 56.14 | 56.42 | 56.42 | 2,351,096 |
| 01 mar 2024 | 56.00 | 56.30 | 55.56 | 56.24 | 56.24 | 3,295,474 |
| 29 feb 2024 | 54.42 | 56.10 | 54.42 | 55.56 | 55.56 | 4,304,469 |
| 28 feb 2024 | 55.32 | 55.50 | 54.44 | 54.46 | 54.46 | 1,763,180 |
| 27 feb 2024 | 55.78 | 55.96 | 54.86 | 55.30 | 55.30 | 3,056,011 |
| 26 feb 2024 | 56.50 | 56.76 | 55.76 | 55.82 | 55.82 | 2,991,815 |
| 23 feb 2024 | 56.26 | 56.88 | 55.94 | 56.50 | 56.50 | 4,408,878 |
| 22 feb 2024 | 55.70 | 56.66 | 55.66 | 56.10 | 56.10 | 3,513,935 |
| 21 feb 2024 | 55.28 | 56.08 | 55.08 | 55.42 | 55.42 | 3,193,670 |
| 20 feb 2024 | 54.20 | 55.44 | 53.66 | 55.28 | 55.28 | 4,492,971 |
| 19 feb 2024 | 53.02 | 54.08 | 53.02 | 53.94 | 53.94 | 1,213,390 |
| 16 feb 2024 | 53.00 | 54.46 | 53.00 | 53.84 | 53.84 | 1,844,377 |
| 15 feb 2024 | 53.90 | 54.24 | 52.54 | 52.90 | 52.90 | 1,609,280 |
| 14 feb 2024 | 52.02 | 53.66 | 51.78 | 53.48 | 53.48 | 1,627,473 |
| 13 feb 2024 | 52.00 | 52.80 | 51.58 | 52.02 | 52.02 | 1,708,445 |
| 12 feb 2024 | 52.20 | 52.64 | 51.42 | 52.30 | 52.30 | 1,781,957 |
| 09 feb 2024 | 52.28 | 52.56 | 51.94 | 52.16 | 52.16 | 1,045,256 |
| 08 feb 2024 | 53.00 | 53.24 | 51.90 | 52.40 | 52.40 | 1,974,649 |
| 07 feb 2024 | 53.26 | 53.40 | 52.30 | 53.00 | 53.00 | 2,966,527 |
| 06 feb 2024 | 53.34 | 54.10 | 52.68 | 52.94 | 52.94 | 4,273,440 |
| 05 feb 2024 | 53.54 | 54.16 | 53.06 | 53.20 | 53.20 | 4,654,242 |
| *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.