Italia markets open in 8 hours 1 minute
Dow Jones
38.807,33 +96,04 (+0,25%) Nasdaq
17.187,90 +330,86 (+1,96%) Nikkei 225
38.490,17 -347,29 (-0,89%) EUR/USD
1,0875 -0,0007 (-0,07%) Bitcoin EUR
65.461,97 +538,73 (+0,83%) CMC Crypto 200
1.523,39 +49,64 (+3,37%)
Persimmon Plc (PSMMF)
OTC Markets OTCPK - OTC Markets OTCPK Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 09:51AM EDT
Periodo di tempo:
05 giu 2023 - 05 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 04 giu 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 03 giu 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 31 mag 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 30 mag 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 29 mag 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 28 mag 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 24 mag 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 23 mag 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 22 mag 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 21 mag 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 20 mag 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 17 mag 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 16 mag 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 15 mag 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 14 mag 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 13 mag 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 10 mag 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 09 mag 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 08 mag 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | 300 |
| 07 mag 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 06 mag 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 03 mag 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 02 mag 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 01 mag 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 30 apr 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 29 apr 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 26 apr 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 25 apr 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 24 apr 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 23 apr 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 22 apr 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 19 apr 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | 100 |
| 18 apr 2024 | 16,23 | 16,23 | 16,23 | 16,23 | 16,23 | - |
| 17 apr 2024 | 16,23 | 16,23 | 16,23 | 16,23 | 16,23 | - |
| 16 apr 2024 | 16,23 | 16,23 | 16,23 | 16,23 | 16,23 | - |
| 15 apr 2024 | 16,23 | 16,23 | 16,23 | 16,23 | 16,23 | - |
| 12 apr 2024 | 16,23 | 16,23 | 16,23 | 16,23 | 16,23 | - |
| 11 apr 2024 | 16,23 | 16,23 | 16,23 | 16,23 | 16,23 | - |
| 10 apr 2024 | 16,23 | 16,23 | 16,23 | 16,23 | 16,23 | - |
| 09 apr 2024 | 16,23 | 16,23 | 16,23 | 16,23 | 16,23 | 4.700 |
| 08 apr 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
| 05 apr 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
| 04 apr 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | 500 |
| 03 apr 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,34 | - |
| 02 apr 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,34 | - |
| 01 apr 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,34 | - |
| 28 mar 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,34 | - |
| 27 mar 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,34 | - |
| 26 mar 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,34 | - |
| 25 mar 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,34 | - |
| 22 mar 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,34 | - |
| 21 mar 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,34 | - |
| 20 mar 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,34 | 1.500 |
| 19 mar 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,34 | - |
| 18 mar 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,34 | - |
| 15 mar 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,34 | - |
| 14 mar 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,34 | - |
| 13 mar 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,34 | - |
| 12 mar 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,34 | - |
| 11 mar 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,34 | - |
| 08 mar 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,34 | - |
| 07 mar 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,34 | 400 |
| 06 mar 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 05 mar 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 04 mar 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 01 mar 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 29 feb 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 28 feb 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 27 feb 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 26 feb 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 23 feb 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 22 feb 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 21 feb 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 20 feb 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 16 feb 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 15 feb 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 14 feb 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 13 feb 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 12 feb 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 09 feb 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 08 feb 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 07 feb 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 06 feb 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 05 feb 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 02 feb 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 01 feb 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 31 gen 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 30 gen 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 29 gen 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 26 gen 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 25 gen 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 24 gen 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 23 gen 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | 200 |
| 22 gen 2024 | 15,05 | 15,05 | 15,05 | 15,05 | 15,05 | - |
| 19 gen 2024 | 15,05 | 15,05 | 15,05 | 15,05 | 15,05 | - |
| 18 gen 2024 | 15,05 | 15,05 | 15,05 | 15,05 | 15,05 | - |
| 17 gen 2024 | 15,05 | 15,05 | 15,05 | 15,05 | 15,05 | - |
| 16 gen 2024 | 15,05 | 15,05 | 15,05 | 15,05 | 15,05 | - |
| 12 gen 2024 | 15,05 | 15,05 | 15,05 | 15,05 | 15,05 | - |
| 11 gen 2024 | 15,05 | 15,05 | 15,05 | 15,05 | 15,05 | - |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.