Polski Koncern Naftowy ORLEN SA (PKY1.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:02AM CEST. Mercado abierto.
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 400 |
| 01 jul 2024 | 15.59 | 15.79 | 15.59 | 15.79 | 15.79 | 400 |
| 28 jun 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| 27 jun 2024 | 15.72 | 15.72 | 15.49 | 15.49 | 15.49 | 80 |
| 26 jun 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| 25 jun 2024 | 15.53 | 15.93 | 15.53 | 15.93 | 15.93 | 85 |
| 24 jun 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
| 21 jun 2024 | 15.04 | 15.32 | 15.04 | 15.32 | 15.32 | 95 |
| 20 jun 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| 19 jun 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| 18 jun 2024 | 14.66 | 15.06 | 14.66 | 15.00 | 15.00 | 80 |
| 17 jun 2024 | 14.46 | 14.46 | 14.35 | 14.36 | 14.36 | 1,825 |
| 14 jun 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 25 |
| 13 jun 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| 12 jun 2024 | 14.54 | 14.67 | 14.54 | 14.67 | 14.67 | 231 |
| 11 jun 2024 | 14.74 | 14.74 | 14.54 | 14.54 | 14.54 | 50 |
| 10 jun 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 07 jun 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 06 jun 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 05 jun 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 04 jun 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
| 03 jun 2024 | 15.05 | 15.05 | 14.73 | 14.73 | 14.73 | 740 |
| 31 may 2024 | 14.69 | 15.27 | 14.69 | 15.27 | 15.27 | 80 |
| 30 may 2024 | 14.92 | 14.92 | 14.69 | 14.69 | 14.69 | 70 |
| 29 may 2024 | 15.42 | 15.42 | 14.93 | 14.93 | 14.93 | 575 |
| 28 may 2024 | 15.50 | 15.50 | 15.42 | 15.42 | 15.42 | 300 |
| 27 may 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 24 may 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| 23 may 2024 | 16.92 | 16.92 | 15.62 | 15.62 | 15.62 | 284 |
| 22 may 2024 | 17.00 | 17.00 | 16.91 | 16.92 | 16.92 | 1,150 |
| 21 may 2024 | 17.16 | 17.16 | 16.91 | 17.00 | 17.00 | 700 |
| 20 may 2024 | 16.39 | 17.20 | 16.39 | 17.20 | 17.20 | 1,120 |
| 17 may 2024 | 16.32 | 16.46 | 16.29 | 16.29 | 16.29 | 225 |
| 16 may 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 15 may 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 14 may 2024 | 15.80 | 16.32 | 15.80 | 16.32 | 16.32 | 12 |
| 13 may 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
| 10 may 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
| 09 may 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 1 |
| 08 may 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
| 07 may 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
| 06 may 2024 | 15.46 | 15.61 | 15.46 | 15.61 | 15.61 | 65 |
| 03 may 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
| 02 may 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
| 30 abr 2024 | 15.62 | 15.66 | 15.44 | 15.57 | 15.57 | 235 |
| 29 abr 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| 26 abr 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| 25 abr 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| 24 abr 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| 23 abr 2024 | 15.72 | 15.94 | 15.58 | 15.58 | 15.58 | 110 |
| 22 abr 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| 19 abr 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
| 18 abr 2024 | 15.41 | 15.54 | 15.41 | 15.54 | 15.54 | 100 |
| 17 abr 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 16 abr 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 15 abr 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 12 abr 2024 | 16.18 | 16.18 | 15.97 | 15.97 | 15.97 | 20 |
| 11 abr 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 10 abr 2024 | 16.24 | 16.24 | 16.09 | 16.10 | 16.10 | 312 |
| 09 abr 2024 | 16.19 | 16.50 | 16.19 | 16.50 | 16.50 | 1,150 |
| 08 abr 2024 | 15.71 | 16.19 | 15.71 | 16.19 | 16.19 | 1,135 |
| 05 abr 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
| 04 abr 2024 | 15.54 | 15.71 | 15.54 | 15.71 | 15.71 | 35 |
| 03 abr 2024 | 15.51 | 15.54 | 15.51 | 15.54 | 15.54 | 1,285 |
| 02 abr 2024 | 14.99 | 15.65 | 14.99 | 15.51 | 15.51 | 1,177 |
| 28 mar 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
| 27 mar 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
| 26 mar 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
| 25 mar 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
| 22 mar 2024 | 14.72 | 14.72 | 14.42 | 14.42 | 14.42 | 53 |
| 21 mar 2024 | 14.63 | 14.73 | 14.63 | 14.73 | 14.73 | 50 |
| 20 mar 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| 19 mar 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| 18 mar 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| 15 mar 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
| 14 mar 2024 | 14.49 | 14.66 | 14.49 | 14.66 | 14.66 | 8 |
| 13 mar 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| 12 mar 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| 11 mar 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| 08 mar 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| 07 mar 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| 06 mar 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
| 05 mar 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
| 04 mar 2024 | 14.75 | 14.75 | 14.55 | 14.55 | 14.55 | 100 |
| 01 mar 2024 | 14.21 | 14.75 | 14.21 | 14.75 | 14.75 | 20 |
| 29 feb 2024 | 14.97 | 14.97 | 14.20 | 14.21 | 14.21 | 1,301 |
| 28 feb 2024 | 15.35 | 15.35 | 14.97 | 14.97 | 14.97 | 1,400 |
| 27 feb 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 26 feb 2024 | 15.44 | 15.44 | 15.35 | 15.35 | 15.35 | 50 |
| 23 feb 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 500 |
| 22 feb 2024 | 15.52 | 15.52 | 15.44 | 15.44 | 15.44 | 100 |
| 21 feb 2024 | 15.86 | 15.86 | 15.52 | 15.52 | 15.52 | 115 |
| 20 feb 2024 | 15.44 | 15.86 | 15.44 | 15.86 | 15.86 | 70 |
| 19 feb 2024 | 15.77 | 15.78 | 15.43 | 15.43 | 15.43 | 178 |
| 16 feb 2024 | 15.40 | 15.77 | 15.40 | 15.77 | 15.77 | 50 |
| 15 feb 2024 | 15.30 | 15.54 | 15.30 | 15.54 | 15.54 | 3,232 |
| 14 feb 2024 | 15.10 | 15.30 | 15.05 | 15.30 | 15.30 | 1,390 |
| 13 feb 2024 | 15.40 | 15.40 | 15.10 | 15.10 | 15.10 | 225 |
| 12 feb 2024 | 15.09 | 15.37 | 15.09 | 15.37 | 15.37 | 837 |
| 09 feb 2024 | 15.04 | 15.25 | 15.04 | 15.25 | 15.25 | 150 |
| *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.