Polarean Imaging plc (POLX.L)
LSE - LSE Precio retrasado. Divisa en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 03:03PM BST
Periodo de tiempo:
04 jun 2023 - 04 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jun 2024 | 1.3500 | 1.3500 | 1.1500 | 1.2000 | 1.2000 | 8,578,696 |
| 03 jun 2024 | 1.2500 | 1.4000 | 1.2000 | 1.3000 | 1.3000 | 4,566,527 |
| 31 may 2024 | 1.2250 | 1.3000 | 1.2000 | 1.2500 | 1.2500 | 4,330,954 |
| 30 may 2024 | 1.1750 | 1.2500 | 1.1500 | 1.2250 | 1.2250 | 4,713,518 |
| 29 may 2024 | 1.1750 | 1.2100 | 1.1500 | 1.1750 | 1.1750 | 2,828,279 |
| 28 may 2024 | 1.2500 | 1.3000 | 1.1510 | 1.2300 | 1.2300 | 11,259,280 |
| 24 may 2024 | 1.3500 | 1.4000 | 1.2000 | 1.2500 | 1.2500 | 6,289,564 |
| 23 may 2024 | 1.4500 | 1.5000 | 1.1750 | 1.3500 | 1.3500 | 17,026,843 |
| 22 may 2024 | 1.0662 | 1.3647 | 0.8529 | 1.2368 | 1.2368 | 132,868,216 |
| 21 may 2024 | 3.1987 | 3.2413 | 3.1560 | 3.1560 | 3.1560 | 243,251 |
| 20 may 2024 | 3.1987 | 3.2200 | 3.1688 | 3.1987 | 3.1987 | 368,077 |
| 17 may 2024 | 3.2840 | 3.3266 | 3.0707 | 3.1987 | 3.1987 | 1,494,503 |
| 16 may 2024 | 3.3266 | 3.4119 | 3.2413 | 3.2840 | 3.2840 | 358,364 |
| 15 may 2024 | 3.1987 | 3.4119 | 3.1560 | 3.3266 | 3.3266 | 1,453,404 |
| 14 may 2024 | 4.0000 | 4.0000 | 3.7000 | 3.7500 | 3.7500 | 1,604,125 |
| 13 may 2024 | 4.0500 | 4.2000 | 3.9000 | 4.0000 | 4.0000 | 2,927,360 |
| 10 may 2024 | 3.5000 | 5.1000 | 3.5000 | 4.0500 | 4.0500 | 15,929,308 |
| 09 may 2024 | 3.5500 | 3.6000 | 3.3000 | 3.4500 | 3.4500 | 655,361 |
| 08 may 2024 | 3.7000 | 3.7420 | 3.5000 | 3.5300 | 3.5300 | 435,540 |
| 07 may 2024 | 3.7000 | 3.8000 | 3.6200 | 3.7000 | 3.7000 | 325,141 |
| 03 may 2024 | 3.6500 | 3.8000 | 3.6000 | 3.7000 | 3.7000 | 804,595 |
| 02 may 2024 | 3.6500 | 3.6900 | 3.6650 | 3.6500 | 3.6500 | 205,054 |
| 01 may 2024 | 3.7500 | 3.8000 | 3.5840 | 3.6500 | 3.6500 | 886,965 |
| 30 abr 2024 | 3.7500 | 3.7850 | 3.7010 | 3.7500 | 3.7500 | 257,014 |
| 29 abr 2024 | 3.7500 | 3.8140 | 3.7000 | 3.7500 | 3.7500 | 604,151 |
| 26 abr 2024 | 3.8000 | 3.8170 | 3.7000 | 3.7500 | 3.7500 | 514,890 |
| 25 abr 2024 | 3.9000 | 4.0000 | 3.8000 | 3.8000 | 3.8000 | 161,416 |
| 24 abr 2024 | 3.8500 | 3.8680 | 3.7250 | 3.9000 | 3.9000 | 1,137,701 |
| 23 abr 2024 | 3.8750 | 3.9000 | 3.7250 | 3.8500 | 3.8500 | 543,831 |
| 22 abr 2024 | 3.9000 | 4.0000 | 3.8000 | 3.9000 | 3.9000 | 255,395 |
| 19 abr 2024 | 3.9000 | 4.0000 | 3.8000 | 3.9000 | 3.9000 | 288,618 |
| 18 abr 2024 | 3.9000 | 4.0000 | 3.8460 | 3.9000 | 3.9000 | 295,776 |
| 17 abr 2024 | 3.9000 | 4.0000 | 3.8000 | 3.9000 | 3.9000 | 396,450 |
| 16 abr 2024 | 4.1500 | 4.4000 | 3.8000 | 4.0000 | 4.0000 | 2,423,017 |
| 15 abr 2024 | 3.9000 | 3.9180 | 3.8000 | 3.9000 | 3.9000 | 136,858 |
| 12 abr 2024 | 3.9000 | 3.9200 | 3.8450 | 3.9000 | 3.9000 | 163,703 |
| 11 abr 2024 | 3.9000 | 3.9500 | 3.8450 | 3.9000 | 3.9000 | 181,533 |
| 10 abr 2024 | 3.9000 | 4.0000 | 3.7200 | 3.7200 | 3.7200 | 732,524 |
| 09 abr 2024 | 3.9000 | 4.0000 | 3.8250 | 3.9000 | 3.9000 | 326,594 |
| 08 abr 2024 | 3.9000 | 4.0000 | 3.8660 | 3.9000 | 3.9000 | 977,250 |
| 05 abr 2024 | 3.9000 | 3.9900 | 3.8300 | 3.9000 | 3.9000 | 735,447 |
| 04 abr 2024 | 4.2500 | 3.9900 | 3.8330 | 3.9000 | 3.9000 | 4,265,919 |
| 03 abr 2024 | 4.3000 | 4.4000 | 4.2000 | 4.2500 | 4.2500 | 395,135 |
| 02 abr 2024 | 4.3000 | 4.3400 | 4.2000 | 4.3000 | 4.3000 | 1,524,311 |
| 28 mar 2024 | 4.3000 | 4.4000 | 4.2000 | 4.3000 | 4.3000 | 2,223,270 |
| 27 mar 2024 | 4.5000 | 4.4890 | 4.2000 | 4.3000 | 4.3000 | 1,360,637 |
| 26 mar 2024 | 4.5000 | 4.4890 | 4.4250 | 4.5000 | 4.5000 | 320,299 |
| 25 mar 2024 | 4.4000 | 4.6000 | 4.3500 | 4.5000 | 4.5000 | 1,401,268 |
| 22 mar 2024 | 4.5000 | 4.4990 | 4.3000 | 4.4000 | 4.4000 | 332,367 |
| 21 mar 2024 | 4.5500 | 4.6000 | 4.4000 | 4.4500 | 4.4500 | 238,901 |
| 20 mar 2024 | 4.4500 | 4.6000 | 4.3500 | 4.5500 | 4.5500 | 732,027 |
| 19 mar 2024 | 4.4000 | 4.6000 | 4.3250 | 4.4500 | 4.4500 | 298,931 |
| 18 mar 2024 | 4.6000 | 4.6400 | 4.5450 | 4.6000 | 4.6000 | 567,864 |
| 15 mar 2024 | 4.6000 | 4.6700 | 4.5380 | 4.6000 | 4.6000 | 450,208 |
| 14 mar 2024 | 4.6500 | 4.8000 | 4.5000 | 4.6000 | 4.6000 | 3,669,629 |
| 13 mar 2024 | 4.8000 | 4.9000 | 4.5000 | 4.6500 | 4.6500 | 2,980,819 |
| 12 mar 2024 | 4.8500 | 4.9840 | 4.7000 | 4.8000 | 4.8000 | 2,252,083 |
| 11 mar 2024 | 4.8500 | 5.0000 | 4.8340 | 4.8500 | 4.8500 | 880,739 |
| 08 mar 2024 | 4.8500 | 5.0000 | 4.7220 | 4.8500 | 4.8500 | 1,908,564 |
| 07 mar 2024 | 5.3500 | 5.5000 | 4.7630 | 4.8500 | 4.8500 | 1,470,776 |
| 06 mar 2024 | 5.3500 | 5.7000 | 5.1850 | 5.3500 | 5.3500 | 1,241,974 |
| 05 mar 2024 | 4.5000 | 5.5000 | 4.2500 | 5.2500 | 5.2500 | 1,875,270 |
| 04 mar 2024 | 4.2500 | 4.7430 | 4.0000 | 4.5000 | 4.5000 | 1,280,167 |
| 01 mar 2024 | 4.0000 | 4.5000 | 4.0000 | 4.2500 | 4.2500 | 1,231,653 |
| 29 feb 2024 | 5.2500 | 5.0250 | 3.5000 | 3.9000 | 3.9000 | 4,195,779 |
| 28 feb 2024 | 5.7500 | 5.8500 | 5.1600 | 5.1000 | 5.1000 | 443,373 |
| 27 feb 2024 | 5.7500 | 5.9750 | 5.6880 | 5.7500 | 5.7500 | 296,118 |
| 26 feb 2024 | 5.7500 | 6.0000 | 5.2100 | 5.7500 | 5.7500 | 962,816 |
| 23 feb 2024 | 6.2500 | 6.4000 | 5.5800 | 6.1200 | 6.1200 | 196,184 |
| 22 feb 2024 | 6.2500 | 6.4000 | 6.0000 | 6.2500 | 6.2500 | 5,098 |
| 21 feb 2024 | 6.2500 | 6.5000 | 6.0040 | 6.2500 | 6.2500 | 111,443 |
| 20 feb 2024 | 6.2500 | 6.5000 | 6.0020 | 6.2500 | 6.2500 | 227,243 |
| 19 feb 2024 | 6.2500 | 6.4750 | 6.1600 | 6.2500 | 6.2500 | 38,690 |
| 16 feb 2024 | 6.2500 | 6.4700 | 6.0000 | 6.2500 | 6.2500 | 301,779 |
| 15 feb 2024 | 7.0000 | 7.3750 | 6.0000 | 6.2500 | 6.2500 | 2,080,873 |
| 14 feb 2024 | 6.2500 | 7.5000 | 6.5000 | 7.0000 | 7.0000 | 268,889 |
| 13 feb 2024 | 5.7500 | 6.6250 | 5.5000 | 6.2500 | 6.2500 | 371,647 |
| 12 feb 2024 | 5.7500 | 5.9500 | 5.6650 | 5.7500 | 5.7500 | 263,113 |
| 09 feb 2024 | 5.7500 | 5.9300 | 5.5000 | 5.7500 | 5.7500 | 281,819 |
| 08 feb 2024 | 5.7500 | 6.0000 | 5.5000 | 5.7500 | 5.7500 | 464,130 |
| 07 feb 2024 | 6.2500 | 6.5000 | 5.5050 | 5.7500 | 5.7500 | 433,235 |
| 06 feb 2024 | 6.7500 | 7.0000 | 6.0000 | 6.2500 | 6.2500 | 310,972 |
| 05 feb 2024 | 6.7500 | 6.7490 | 6.5000 | 6.7500 | 6.7500 | 143,101 |
| 02 feb 2024 | 6.7500 | 7.1400 | 6.5500 | 7.1400 | 7.1400 | 188,345 |
| 01 feb 2024 | 7.2500 | 7.5000 | 6.6500 | 7.1000 | 7.1000 | 327,288 |
| 31 ene 2024 | 7.2500 | 7.4000 | 7.0000 | 7.2500 | 7.2500 | 86,745 |
| 30 ene 2024 | 8.0000 | 8.5000 | 7.1460 | 7.2500 | 7.2500 | 399,045 |
| 29 ene 2024 | 8.0000 | 8.0890 | 7.5500 | 8.0000 | 8.0000 | 115,830 |
| 26 ene 2024 | 8.0000 | 8.0950 | 7.5000 | 8.0000 | 8.0000 | 112,406 |
| 25 ene 2024 | 8.0000 | 8.1500 | 7.5000 | 8.0000 | 8.0000 | 226,242 |
| 24 ene 2024 | 8.0000 | 8.2240 | 7.7500 | 8.0000 | 8.0000 | 105,836 |
| 23 ene 2024 | 8.0000 | 8.2500 | 7.5000 | 8.0000 | 8.0000 | 359,997 |
| 22 ene 2024 | 7.7500 | 8.0000 | 7.7750 | 8.0000 | 8.0000 | 132,576 |
| 19 ene 2024 | 7.7500 | 8.0000 | 7.5000 | 7.7500 | 7.7500 | 87,534 |
| 18 ene 2024 | 7.7500 | 7.9500 | 7.6250 | 7.7500 | 7.7500 | 83,578 |
| 17 ene 2024 | 7.7500 | 8.0000 | 7.7530 | 7.7500 | 7.7500 | 66,905 |
| 16 ene 2024 | 7.7500 | 8.0000 | 7.6300 | 7.7500 | 7.7500 | 197,866 |
| 15 ene 2024 | 7.4410 | 8.0000 | 7.3750 | 7.7500 | 7.7500 | 670,571 |
| 12 ene 2024 | 7.5000 | 7.3750 | 7.2550 | 7.5000 | 7.5000 | 67,556 |
| 11 ene 2024 | 7.5500 | 8.0000 | 6.0000 | 7.5000 | 7.5000 | 9,878,567 |
| *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.