Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Persimmon Plc logosu
PSN.L
Persimmon Plc
16:26:20
1040 £
0.0000 (%0.00)
Önceki Kapanış: 1050
Düşük₺1035
Yüksek₺1048.5
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

PSN.L: Persimmon Plc Arşiv

2019 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.198,832
KAPANIŞ 2.200,2036

En Düşük

DÜŞÜK 1.802,5

En Yüksek

YÜKSEK 2.950
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20191.9121.961,51.8931.940,5
03.01.20191.9211.9861.920,51.947
04.01.20191.9762.0181.963,52.006
07.01.20192.0072.0402.000,42.008
08.01.20192.0092.0991.994,82.040
09.01.20192.0762.1542.0652.106
10.01.20192.0962.125,212.073,392.111
11.01.20192.1682.2242.1432.203
14.01.20192.1912.2452.1752.229
15.01.20192.2752.2862.1872.201
16.01.20192.2132.3602.2052.320
17.01.20192.2962.3162.2682.315
18.01.20192.3242.4192.3242.395
21.01.20192.3822.4012.3442.388
22.01.20192.3862.4122.3762.390
23.01.20192.3712.4012.3522.371
24.01.20192.3662.3982.3452.380
25.01.20192.3772.4012.3712.392
28.01.20192.3732.4122.3412.356
29.01.20192.3472.413,32.3172.386
30.01.20192.3962.4232.3642.408
31.01.20192.3902.4352.3702.375
01.02.20192.3862.4152.374,462.411
04.02.20192.4082.417,222.3892.402
05.02.20192.4062.434,22.3932.433
06.02.20192.4352.4812.427,152.441
07.02.20192.4342.447,862.3782.378
08.02.20192.3722.4132.3722.399
11.02.20192.4172.446,012.3832.445
12.02.20192.4402.4602.3892.395
13.02.20192.4062.462,232.4062.433
14.02.20192.4422.4562.3982.403
15.02.20192.4072.4232.3842.405
18.02.20192.4072.4552.3942.420
19.02.20192.4222.4412.4162.431
20.02.20192.4472.4632.4262.441
21.02.20192.4482.4702.4332.460
22.02.20192.4652.495,432.4492.468
25.02.20192.3502.3622.2622.352
26.02.20192.3492.4642.3402.396
27.02.20192.4032.4592.3932.452
28.02.20192.4542.4652.3972.433
01.03.20192.4442.457,862.428,062.433
04.03.20192.4782.480,352.4532.460
05.03.20192.4572.4722.4272.471
06.03.20192.4772.4802.4332.433
07.03.20192.3032.3042.2322.250
08.03.20192.2432.2512.218,612.248
11.03.20192.2372.2552.1712.187
12.03.20192.2062.2802.2002.228
13.03.20192.2072.245,192.2002.237
14.03.20192.2432.3002.233,52.265
15.03.20192.2722.2952.267,832.294
18.03.20192.2942.305,362.2552.284
19.03.20192.2892.3142.283,082.305
20.03.20192.3052.3052.2092.212
21.03.20192.2012.2032.1292.160
22.03.20192.1622.186,922.1342.138
25.03.20192.1362.1562.1152.155
26.03.20192.1962.3292.1572.160
27.03.20192.1492.2112.1482.198
28.03.20192.2052.2112.1582.173
29.03.20192.1902.2042.1422.170
01.04.20192.1872.2002.1612.171
02.04.20192.1932.1932.1312.162
03.04.20192.1822.244,92.176,752.241
04.04.20192.2452.2602.2172.246
05.04.20192.2572.258,182.2062.225
08.04.20192.2182.241,362.2062.214
09.04.20192.2132.2202.1702.179
10.04.20192.1782.1992.1562.177
11.04.20192.2102.269,282.188,522.264
12.04.20192.2772.2912.2512.285
15.04.20192.2862.3152.2762.312
16.04.20192.3152.3482.3122.348
17.04.20192.3402.3592.329,552.349
18.04.20192.3542.3702.3272.344
23.04.20192.3392.354,462.3032.327
24.04.20192.3322.3522.3122.331
25.04.20192.3002.3252.2032.270
26.04.20192.2732.2812.2422.270
29.04.20192.2802.292,852.2652.269
30.04.20192.2652.2762.2262.236
01.05.20192.1872.238,052.1852.222
02.05.20192.2202.2302.185,842.209
03.05.20192.2122.2222.1612.188
07.05.20192.2212.2262.1542.154
08.05.20192.1562.1772.0842.110
09.05.20192.1062.1392.0822.112
10.05.20192.1212.1312.0942.095
13.05.20192.0922.0992.0562.060
14.05.20192.0672.1112.063,752.108
15.05.20192.1012.1252.089,842.108
16.05.20192.0982.1252.086,842.114
17.05.20192.1072.1242.0962.117
20.05.20192.1112.121,42.0422.046
21.05.20192.0612.1122.0392.108
22.05.20192.1042.1041.9811.991,5
23.05.20191.9721.989,51.936,51.950
24.05.20191.964,51.977,51.953,51.968,5
28.05.20191.988,51.992,51.953,51.971,5
29.05.20191.9831.9871.949,51.960
30.05.20191.9701.994,51.9501.975
31.05.20191.9671.9731.9451.967
03.06.20191.9611.961,51.9241.950
04.06.20191.927,52.0191.927,52.006
05.06.20192.0082.0532.0022.022
06.06.20192.0252.0392.0102.022
07.06.20192.0252.0432.0082.041
10.06.20192.0442.053,172.0312.045
11.06.20192.0502.0782.0372.055
12.06.20192.0522.0582.0292.047
13.06.20191.956,51.9611.930,51.955
14.06.20191.947,51.9601.9331.945,5
17.06.20191.9481.965,51.9301.936,5
18.06.20191.9411.9551.9161.944,5
19.06.20191.9421.980,51.9201.936,5
20.06.20191.9331.9611.912,51.936,5
21.06.20191.944,51.9641.9381.947
24.06.20191.9501.956,51.916,51.937,5
25.06.20191.9341.944,51.924,461.944,5
26.06.20191.940,51.9551.926,51.930
27.06.20191.9321.9591.927,51.937,5
28.06.20191.9481.999,181.9481.997
01.07.20192.0132.0201.9871.992
02.07.20191.9992.009,161.9461.966,5
03.07.20191.9842.0041.974,51.987,5
04.07.20191.9962.0041.9381.964
05.07.20191.955,51.9571.894,51.922,5
08.07.20191.901,51.917,51.880,51.890
09.07.20191.891,51.9161.864,51.872
10.07.20191.871,51.9021.8601.885,5
11.07.20191.907,51.923,51.885,51.903
12.07.20191.902,51.989,51.902,51.989,5
15.07.20191.982,51.998,51.9321.932
16.07.20191.9421.947,61.893,51.928,5
17.07.20191.9151.9571.9031.950,5
18.07.20191.934,51.987,51.934,51.978
19.07.20191.9681.9891.9681.974
22.07.20191.973,52.0301.965,52.030
23.07.20192.0502.0622.0112.026
24.07.20192.0272.0922.0062.065
25.07.20192.0842.0952.0362.071
26.07.20192.0692.1062.0612.094
29.07.20192.1002.106,492.073,252.094
30.07.20192.0942.0942.0412.041
31.07.20192.0322.0441.989,042.009
01.08.20192.0142.0351.994,52.014
02.08.20191.986,51.989,51.9501.953
05.08.20191.9401.9471.8911.906
06.08.20191.901,51.940,51.896,51.896,5
07.08.20191.8961.933,51.8841.908,5
08.08.20191.9201.9351.9011.916,5
09.08.20191.912,51.931,51.897,51.899
12.08.20191.9071.931,51.905,51.912,5
13.08.20191.926,51.929,51.890,51.907
14.08.20191.9011.9131.8541.860
15.08.20191.8721.876,51.8311.836
16.08.20191.8201.8781.8201.841
19.08.20191.8441.865,51.8441.862
20.08.20191.849,51.901,131.842,51.846,5
21.08.20191.828,51.8841.802,51.859
22.08.20191.853,51.905,51.8401.900
23.08.20191.9041.9581.897,51.909,5
27.08.20191.9071.947,51.8931.930
28.08.20191.9331.937,51.8571.875
29.08.20191.865,51.901,51.852,51.874,5
30.08.20191.8791.902,51.8771.902,5
02.09.20191.8981.921,51.8971.904,5
03.09.20191.920,51.920,51.8481.864
04.09.20191.8641.892,51.855,51.866,5
05.09.20191.8801.9151.847,51.914,5
06.09.20191.9251.932,51.9031.911,5
09.09.20191.932,51.932,51.890,771.898,5
10.09.20191.9001.9581.9001.951,5
11.09.20191.959,52.0371.957,752.030
12.09.20192.0412.0542.0142.029
13.09.20192.0302.1182.0262.105
16.09.20192.0892.1042.0682.101
17.09.20192.0792.0802.0242.048
18.09.20192.0522.0561.996,52.022
19.09.20192.0212.0422.0072.030
20.09.20192.0452.1322.043,492.120
23.09.20192.1112.1182.0732.115
24.09.20192.1252.1592.1002.111
25.09.20192.1022.1112.0522.053
26.09.20192.0702.0762.0402.067
27.09.20192.1052.1792.0812.175
30.09.20192.1692.182,352.1432.170
01.10.20192.1802.1932.160,562.171
02.10.20192.1552.1602.0762.088
03.10.20192.0892.1032.0572.087
04.10.20192.0862.0962.0492.096
07.10.20192.0812.0982.0582.069
08.10.20192.0722.0801.998,462.026
09.10.20192.0232.0421.9931.993
10.10.20192.0182.0631.989,52.063
11.10.20192.0822.3322.0812.287
14.10.20192.2592.3062.1912.288
15.10.20192.3002.4542.2632.380
16.10.20192.3712.4072.2992.336
17.10.20192.3252.5292.2402.368
18.10.20192.3622.449,562.3482.400
21.10.20192.4092.4372.3782.395
22.10.20192.3812.4172.3702.395
23.10.20192.3492.3872.3222.355
24.10.20192.3722.4052.3392.344
25.10.20192.3452.3772.3182.350
28.10.20192.3672.3792.3502.360
29.10.20192.3592.3722.3222.327
30.10.20192.3232.3302.2742.298
31.10.20192.2852.2882.245,122.277
01.11.20192.2892.2982.2692.289
04.11.20192.2882.3052.2592.270
05.11.20192.2702.2912.2572.277
06.11.20192.2822.2922.2532.276
07.11.20192.2802.3622.2802.362
08.11.20192.3472.375,162.3332.358
11.11.20192.3572.461,422.3472.450
12.11.20192.4652.483,462.4122.451
13.11.20192.4542.4822.4202.467
14.11.20192.4622.480,342.4252.433
15.11.20192.4692.489,392.4202.478
18.11.20192.4642.5162.4642.512
19.11.20192.5242.5342.4722.474
20.11.20192.4502.4702.4402.465
21.11.20192.4512.4632.4202.455
22.11.20192.4522.5182.437,422.513
25.11.20192.5272.5752.5262.563
26.11.20192.5792.602,472.5332.568
27.11.20192.5852.5962.5502.596
28.11.20192.6072.6252.587,52.614
29.11.20192.5902.6132.5582.558
02.12.20192.5562.5872.5122.513
03.12.20192.5192.5502.4672.490
04.12.20192.4662.5632.4662.533
05.12.20192.5402.5482.5022.515
06.12.20192.5112.5462.501,422.525
09.12.20192.5312.544,142.5172.527
10.12.20192.5212.5322.4962.504
11.12.20192.4922.5102.4532.500
12.12.20192.5222.5302.4932.514
13.12.20192.9272.9502.7572.816
16.12.20192.8272.8632.807,212.826
17.12.20192.7912.809,72.696,612.721
18.12.20192.6942.7052.6062.664
19.12.20192.6792.6962.6542.664
20.12.20192.6642.673,672.591,742.610
23.12.20192.6152.6582.6112.611
24.12.20192.6292.6322.6142.625
27.12.20192.6252.657,662.601,042.650
30.12.20192.6602.7042.6482.688
31.12.20192.6712.7062.6682.695