PetroTal Corp. (PTAL.L)
LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
A partir del 01:22PM BST. Mercado abierto.
Periodo de tiempo:
18 jun 2023 - 18 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 jun 2024 | 41.13 | 42.00 | 41.00 | 42.00 | 42.00 | 447,889 |
| 17 jun 2024 | 41.50 | 42.00 | 41.00 | 41.50 | 41.50 | 481,239 |
| 14 jun 2024 | 41.75 | 42.00 | 40.50 | 41.50 | 41.50 | 1,010,404 |
| 13 jun 2024 | 42.50 | 43.00 | 41.58 | 41.75 | 41.75 | 3,003,393 |
| 12 jun 2024 | 43.25 | 43.00 | 42.00 | 42.50 | 42.50 | 192,555 |
| 11 jun 2024 | 43.50 | 44.00 | 42.00 | 42.00 | 42.00 | 418,284 |
| 10 jun 2024 | 43.50 | 43.68 | 43.00 | 43.50 | 43.50 | 55,611 |
| 07 jun 2024 | 43.50 | 44.00 | 43.05 | 43.50 | 43.50 | 180,032 |
| 06 jun 2024 | 43.50 | 43.50 | 42.50 | 43.00 | 43.00 | 254,889 |
| 05 jun 2024 | 43.25 | 44.00 | 42.50 | 43.25 | 43.25 | 499,403 |
| 04 jun 2024 | 44.50 | 44.50 | 42.65 | 43.00 | 43.00 | 589,150 |
| 03 jun 2024 | 44.50 | 45.00 | 44.00 | 44.20 | 44.20 | 505,957 |
| 31 may 2024 | 45.50 | 46.00 | 44.17 | 44.50 | 44.50 | 573,236 |
| 31 may 2024 | 1.5 Dividendo | |||||
| 30 may 2024 | 45.50 | 46.00 | 45.00 | 45.00 | 43.50 | 353,647 |
| 29 may 2024 | 46.25 | 46.50 | 45.32 | 45.50 | 43.98 | 350,589 |
| 28 may 2024 | 46.25 | 47.00 | 45.50 | 46.00 | 44.47 | 375,887 |
| 24 may 2024 | 46.25 | 47.00 | 45.50 | 45.80 | 44.27 | 165,138 |
| 23 may 2024 | 45.50 | 46.00 | 45.00 | 46.00 | 44.47 | 689,431 |
| 22 may 2024 | 47.25 | 47.00 | 45.99 | 46.10 | 44.56 | 677,185 |
| 21 may 2024 | 46.75 | 47.50 | 46.00 | 46.65 | 45.10 | 318,490 |
| 20 may 2024 | 46.50 | 47.50 | 46.00 | 46.75 | 45.19 | 421,684 |
| 17 may 2024 | 46.75 | 47.20 | 46.00 | 46.50 | 44.95 | 616,575 |
| 16 may 2024 | 46.50 | 47.00 | 46.00 | 46.50 | 44.95 | 271,343 |
| 15 may 2024 | 46.50 | 47.00 | 46.00 | 46.50 | 44.95 | 390,757 |
| 14 may 2024 | 46.50 | 47.00 | 46.00 | 46.50 | 44.95 | 1,097,809 |
| 13 may 2024 | 46.00 | 46.58 | 45.65 | 46.50 | 44.95 | 795,380 |
| 10 may 2024 | 47.25 | 48.00 | 45.50 | 46.20 | 44.66 | 1,827,673 |
| 09 may 2024 | 49.00 | 50.00 | 46.50 | 46.80 | 45.24 | 4,507,071 |
| 08 may 2024 | 46.75 | 48.30 | 46.50 | 48.30 | 46.69 | 1,661,807 |
| 07 may 2024 | 47.50 | 48.00 | 45.60 | 46.50 | 44.95 | 1,656,393 |
| 03 may 2024 | 47.50 | 48.00 | 47.00 | 47.50 | 45.92 | 327,535 |
| 02 may 2024 | 47.50 | 48.00 | 47.00 | 47.30 | 45.72 | 313,328 |
| 01 may 2024 | 48.00 | 48.50 | 47.00 | 47.50 | 45.92 | 2,559,369 |
| 30 abr 2024 | 47.50 | 48.50 | 47.00 | 48.00 | 46.40 | 1,374,854 |
| 29 abr 2024 | 47.50 | 48.00 | 47.00 | 47.50 | 45.92 | 210,677 |
| 26 abr 2024 | 47.50 | 48.00 | 47.00 | 47.50 | 45.92 | 418,525 |
| 25 abr 2024 | 47.50 | 47.99 | 47.00 | 47.50 | 45.92 | 146,319 |
| 24 abr 2024 | 47.50 | 48.50 | 47.00 | 47.50 | 45.92 | 374,847 |
| 23 abr 2024 | 48.00 | 48.50 | 47.00 | 47.50 | 45.92 | 388,760 |
| 22 abr 2024 | 47.75 | 48.50 | 47.50 | 48.00 | 46.40 | 574,179 |
| 19 abr 2024 | 48.25 | 49.00 | 47.50 | 48.00 | 46.40 | 476,603 |
| 18 abr 2024 | 48.50 | 49.00 | 47.50 | 48.25 | 46.64 | 210,236 |
| 17 abr 2024 | 49.50 | 50.00 | 48.70 | 49.00 | 47.37 | 332,824 |
| 16 abr 2024 | 49.50 | 51.00 | 49.25 | 49.50 | 47.85 | 1,026,319 |
| 15 abr 2024 | 49.50 | 50.00 | 49.00 | 49.50 | 47.85 | 620,603 |
| 12 abr 2024 | 48.50 | 50.00 | 48.50 | 49.60 | 47.95 | 887,290 |
| 11 abr 2024 | 47.50 | 49.50 | 47.00 | 48.75 | 47.13 | 1,269,140 |
| 10 abr 2024 | 47.25 | 48.00 | 47.06 | 47.50 | 45.92 | 677,210 |
| 09 abr 2024 | 46.50 | 48.00 | 46.55 | 47.25 | 45.67 | 739,136 |
| 08 abr 2024 | 46.50 | 47.00 | 46.00 | 46.50 | 44.95 | 538,969 |
| 05 abr 2024 | 45.50 | 46.74 | 45.00 | 46.50 | 44.95 | 644,445 |
| 04 abr 2024 | 45.50 | 46.00 | 45.05 | 45.50 | 43.98 | 174,594 |
| 03 abr 2024 | 45.00 | 46.00 | 44.10 | 45.50 | 43.98 | 388,526 |
| 02 abr 2024 | 44.00 | 45.00 | 43.71 | 44.50 | 43.02 | 1,384,596 |
| 28 mar 2024 | 44.25 | 44.50 | 43.50 | 44.00 | 42.53 | 246,283 |
| 27 mar 2024 | 44.25 | 44.50 | 44.00 | 44.25 | 42.77 | 232,597 |
| 26 mar 2024 | 44.50 | 44.50 | 43.00 | 44.00 | 42.53 | 360,458 |
| 25 mar 2024 | 44.75 | 45.00 | 44.00 | 44.50 | 43.02 | 326,911 |
| 22 mar 2024 | 45.25 | 46.00 | 44.50 | 45.00 | 43.50 | 584,902 |
| 21 mar 2024 | 45.50 | 46.00 | 44.50 | 44.80 | 43.31 | 1,064,200 |
| 20 mar 2024 | 45.00 | 46.00 | 44.50 | 45.00 | 43.50 | 519,483 |
| 19 mar 2024 | 44.50 | 45.00 | 44.00 | 44.50 | 43.02 | 508,964 |
| 18 mar 2024 | 45.00 | 45.00 | 44.00 | 44.50 | 43.02 | 232,612 |
| 15 mar 2024 | 44.50 | 45.00 | 44.20 | 44.50 | 43.02 | 255,420 |
| 14 mar 2024 | 44.25 | 45.00 | 43.60 | 45.00 | 43.50 | 147,088 |
| 13 mar 2024 | 43.50 | 44.24 | 43.16 | 44.25 | 42.77 | 413,825 |
| 12 mar 2024 | 44.50 | 45.00 | 43.00 | 43.50 | 42.05 | 493,380 |
| 11 mar 2024 | 43.50 | 45.00 | 44.00 | 44.50 | 43.02 | 284,633 |
| 08 mar 2024 | 44.00 | 45.00 | 43.46 | 43.50 | 42.05 | 142,212 |
| 07 mar 2024 | 43.50 | 45.00 | 43.10 | 44.00 | 42.53 | 779,192 |
| 06 mar 2024 | 43.50 | 44.00 | 43.00 | 43.00 | 41.57 | 373,941 |
| 05 mar 2024 | 43.50 | 44.00 | 43.00 | 43.50 | 42.05 | 883,459 |
| 04 mar 2024 | 43.25 | 43.50 | 43.00 | 43.00 | 41.57 | 825,945 |
| 01 mar 2024 | 43.00 | 43.50 | 42.55 | 43.00 | 41.57 | 684,693 |
| 29 feb 2024 | 42.50 | 43.50 | 42.50 | 43.00 | 41.57 | 455,311 |
| 28 feb 2024 | 43.75 | 43.50 | 42.50 | 42.50 | 41.08 | 869,677 |
| 28 feb 2024 | 2 Dividendo | |||||
| 27 feb 2024 | 43.75 | 44.50 | 43.10 | 43.10 | 39.73 | 411,951 |
| 26 feb 2024 | 44.25 | 44.50 | 44.00 | 44.25 | 40.79 | 438,775 |
| 23 feb 2024 | 44.50 | 45.00 | 44.00 | 44.25 | 40.79 | 2,571,794 |
| 22 feb 2024 | 44.50 | 45.00 | 44.00 | 44.30 | 40.84 | 257,184 |
| 21 feb 2024 | 44.50 | 44.98 | 44.00 | 44.50 | 41.02 | 173,888 |
| 20 feb 2024 | 45.50 | 46.00 | 44.40 | 44.70 | 41.20 | 792,202 |
| 19 feb 2024 | 45.50 | 46.00 | 45.11 | 45.50 | 41.94 | 187,007 |
| 16 feb 2024 | 45.25 | 46.70 | 45.00 | 45.50 | 41.94 | 190,382 |
| 15 feb 2024 | 45.00 | 46.00 | 45.00 | 45.00 | 41.48 | 342,671 |
| 14 feb 2024 | 43.25 | 46.00 | 42.50 | 45.00 | 41.48 | 867,919 |
| 13 feb 2024 | 43.25 | 43.51 | 42.50 | 43.25 | 39.87 | 1,036,868 |
| 12 feb 2024 | 43.00 | 43.50 | 42.50 | 43.20 | 39.82 | 419,875 |
| 09 feb 2024 | 43.50 | 43.65 | 42.50 | 43.00 | 39.64 | 616,418 |
| 08 feb 2024 | 42.75 | 44.00 | 42.50 | 43.00 | 39.64 | 464,639 |
| 07 feb 2024 | 42.25 | 43.38 | 41.88 | 42.90 | 39.55 | 882,137 |
| 06 feb 2024 | 43.00 | 47.00 | 42.00 | 42.00 | 38.72 | 455,020 |
| 05 feb 2024 | 44.75 | 45.00 | 43.00 | 44.00 | 40.56 | 571,569 |
| 02 feb 2024 | 46.50 | 47.00 | 45.00 | 45.00 | 41.48 | 502,877 |
| 01 feb 2024 | 46.50 | 47.00 | 45.10 | 46.50 | 42.86 | 1,003,932 |
| 31 ene 2024 | 46.50 | 47.00 | 46.16 | 46.50 | 42.86 | 143,271 |
| 30 ene 2024 | 46.50 | 47.00 | 45.50 | 46.25 | 42.63 | 340,458 |
| 29 ene 2024 | 45.50 | 46.64 | 45.50 | 46.25 | 42.63 | 592,845 |
| *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.