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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.517,4488
KAPANIŞ 2.517,4803

En Düşük

DÜŞÜK 1.367,5

En Yüksek

YÜKSEK 3.328
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20202.7132.7432.698,652.730
03.01.20202.6902.733,682.6722.686
06.01.20202.6922.693,672.6552.689
07.01.20202.7072.7542.6982.727
08.01.20202.7192.7342.6872.723
09.01.20202.7372.7452.698,62.730
10.01.20202.7492.7592.7062.706
13.01.20202.7362.7662.7192.735
14.01.20202.7142.8052.7062.796
15.01.20202.8042.8612.763,892.807
16.01.20202.8192.878,152.8052.850
17.01.20202.8502.893,412.8422.891
20.01.20202.8882.9502.8882.948
21.01.20202.9282.9772.9172.977
22.01.20203.0403.0622.962,993.001
23.01.20203.0003.0332.9833.015
24.01.20203.0483.0753.027,483.049
27.01.20203.0203.0272.9712.993
28.01.20203.0123.0272.9853.027
29.01.20203.0333.0423.0083.011
30.01.20202.9873.0472.9773.040
31.01.20203.0553.0793.0333.053
03.02.20203.0833.1073.0583.094
04.02.20203.1583.174,63.0793.138
05.02.20203.1393.2013.0973.100
06.02.20203.1253.1353.0433.051
07.02.20203.0623.0643.0113.043
10.02.20203.0483.101,53.041,273.077
11.02.20203.0863.1393.0863.124
12.02.20203.1393.1993.1063.199
13.02.20203.1923.203,183.1503.181
14.02.20203.1883.2503.1883.230
17.02.20203.2493.2713.2343.247
18.02.20203.2313.2763.2153.243
19.02.20203.2703.309,213.2563.298
20.02.20203.2793.3283.2613.261
21.02.20203.2473.3223.2373.282
24.02.20203.2103.2273.1603.184
25.02.20203.1873.2333.0863.087
26.02.20203.0773.100,812.9953.078
27.02.20202.9953.020,622.8452.883
28.02.20202.7962.8832.737,022.839
02.03.20202.8952.9272.774,52.841
03.03.20202.8903.0192.8902.942
04.03.20202.9413.0192.9092.972
05.03.20202.8762.8802.7562.766
06.03.20202.7192.7312.6182.692
09.03.20202.4892.5862.4502.483
10.03.20202.5282.5982.4622.467
11.03.20202.5312.595,492.4352.435
12.03.20202.2712.2772.1252.143
13.03.20202.2322.2832.0132.042
16.03.20201.8701.922,51.726,51.826
17.03.20201.8801.892,311.569,781.743,5
18.03.20201.689,51.697,51.521,221.546
19.03.20201.514,51.561,51.367,51.534,5
20.03.20201.5971.7341.5501.678,5
23.03.20201.5721.6721.504,51.582
24.03.20201.6531.691,51.535,51.691,5
25.03.20201.6921.9501.599,51.950
26.03.20201.9202.0791.8412.079
27.03.20201.9952.0181.809,51.850
30.03.20201.8451.909,331.7361.824,5
31.03.20201.848,51.935,931.780,51.916,5
01.04.20201.837,51.8811.695,51.708
02.04.20201.7051.739,51.6761.676,5
03.04.20201.6751.714,491.6021.622,5
06.04.20201.666,51.860,51.659,51.827
07.04.20201.896,52.0561.8721.956
08.04.20201.910,52.0251.8902.025
09.04.20202.0722.1732.0352.111
14.04.20202.1472.1571.9731.973
15.04.20201.9711.9731.8221.839
16.04.20201.8431.9311.822,51.889
17.04.20201.968,52.0501.9261.998
20.04.20202.0232.0231.9131.955
21.04.20201.914,51.9881.888,411.933
22.04.20201.945,52.0341.940,52.020
23.04.20202.0422.2312.0422.189
24.04.20202.1472.2202.1132.193
27.04.20202.2252.274,62.1162.130
28.04.20202.1322.2202.1142.210
29.04.20202.2102.3342.1572.272
30.04.20202.2962.3152.178,292.205
01.05.20202.1612.230,872.1462.206
04.05.20202.1712.2452.1282.201
05.05.20202.2462.2462.1922.212
06.05.20202.2122.2762.1862.250
07.05.20202.2512.3052.2332.282
11.05.20202.3132.3192.1982.218
12.05.20202.2092.2562.1002.180
13.05.20202.2002.2292.1302.151
14.05.20202.1132.1211.990,52.049
15.05.20202.0522.112,42.0522.099
18.05.20202.1302.2092.1062.209
19.05.20202.2392.254,032.141,442.196
20.05.20202.1782.1922.079,672.120
21.05.20202.1002.1542.0842.128
22.05.20202.0952.1722.0712.164
26.05.20202.2442.3372.2232.327
27.05.20202.3342.3422.2512.269
28.05.20202.3112.3782.2722.340
29.05.20202.3162.3352.275,842.293
01.06.20202.3322.3892.2922.389
02.06.20202.3942.417,792.3252.368
03.06.20202.4082.493,212.367,42.478
04.06.20202.4652.5052.4292.457
05.06.20202.5002.549,892.4962.540
08.06.20202.5202.624,62.481,692.522
09.06.20202.5222.5592.3982.405
10.06.20202.4162.4912.398,642.423
11.06.20202.3632.3962.3062.306
12.06.20202.2722.3892.2242.324
15.06.20202.2532.3032.2312.267
16.06.20202.3422.3962.3012.328
17.06.20202.3292.3932.3212.340
18.06.20202.3152.3432.2852.302
19.06.20202.3202.3472.2922.332
22.06.20202.2992.3702.2962.350
23.06.20202.3762.3912.3242.362
24.06.20202.3482.3482.2492.259
25.06.20202.2612.2752.1812.265
26.06.20202.2902.3022.2412.283
29.06.20202.2592.3262.2592.294
30.06.20202.2992.3112.2582.286
01.07.20202.2962.3062.2492.276
02.07.20202.2912.331,192.2782.305
03.07.20202.3132.3482.2452.259
06.07.20202.3712.4122.335,82.398
07.07.20202.4072.4472.3912.412
08.07.20202.4162.497,022.3742.433
09.07.20202.5342.6202.5092.589
10.07.20202.5772.6462.5492.635
13.07.20202.6812.6832.6412.656
14.07.20202.6062.611,22.5342.543
15.07.20202.5742.6552.5392.613
16.07.20202.6032.6512.5872.627
17.07.20202.6202.6332.5772.629
20.07.20202.6162.6522.6052.614
21.07.20202.6482.6482.5162.527
22.07.20202.5272.5802.5152.580
23.07.20202.5922.5962.5132.530
24.07.20202.4902.503,232.4362.463
27.07.20202.4582.479,522.4252.462
28.07.20202.4672.5712.4672.536
29.07.20202.5402.5402.4542.479
30.07.20202.4832.4832.3782.431
31.07.20202.4292.4692.4022.402
03.08.20202.3972.4832.3732.480
04.08.20202.4952.5082.4252.430
05.08.20202.4592.4742.4382.456
06.08.20202.4472.4682.3642.364
07.08.20202.3652.4202.3332.407
10.08.20202.4222.4542.3702.385
11.08.20202.4012.4362.381,592.403
12.08.20202.4042.4972.3852.466
13.08.20202.4572.5372.4472.514
14.08.20202.5172.550,212.492,432.534
17.08.20202.5422.6182.500,982.613
18.08.20202.6682.8342.659,42.822
19.08.20202.8272.855,62.7212.752
20.08.20202.7042.7442.675,722.691
21.08.20202.7002.7262.6312.677
24.08.20202.6802.734,82.6732.688
25.08.20202.6882.691,772.619,542.650
26.08.20202.6522.7012.6322.690
27.08.20202.6382.6502.6122.612
28.08.20202.6042.6302.5652.620
01.09.20202.6262.6262.5252.551
02.09.20202.5712.6952.5712.695
03.09.20202.6862.7272.6352.641
04.09.20202.5912.6262.5032.503
07.09.20202.5292.5802.5222.565
08.09.20202.5182.5502.4332.512
09.09.20202.4962.5102.4462.471
10.09.20202.4752.5592.4752.539
11.09.20202.5492.5772.5272.529
14.09.20202.5312.5452.476,482.492
15.09.20202.5002.5562.5002.547
16.09.20202.5502.5732.5112.547
17.09.20202.5312.5432.502,222.517
18.09.20202.5242.5332.4582.496
21.09.20202.4882.4992.2922.317
22.09.20202.3162.3222.2602.271
23.09.20202.2922.3652.2752.326
24.09.20202.3022.4362.2952.417
25.09.20202.4302.4422.364,22.411
28.09.20202.4472.5432.428,072.498
29.09.20202.5062.5192.4402.450
30.09.20202.4342.5062.4302.473
01.10.20202.4942.5202.4452.510
02.10.20202.4792.5372.4742.536
05.10.20202.5702.652,22.530,072.597
06.10.20202.5972.6772.5672.665
07.10.20202.6432.6862.6002.615
08.10.20202.6312.6592.6012.621
09.10.20202.6232.6472.5652.586
12.10.20202.5662.6272.5632.594
13.10.20202.5942.6132.5182.543
14.10.20202.5412.6352.5262.581
15.10.20202.5612.5642.4882.526
16.10.20202.5642.5892.5102.510
19.10.20202.5182.5272.494,452.501
20.10.20202.4862.5312.466,62.474
21.10.20202.4812.5012.4372.465
22.10.20202.4532.5522.4342.518
23.10.20202.5142.6012.5032.593
26.10.20202.5402.5872.5002.515
27.10.20202.5132.5132.3772.378
28.10.20202.3392.3662.287,432.314
29.10.20202.3162.3512.2852.314
30.10.20202.3142.3582.3032.336
02.11.20202.3112.3552.249,612.328
03.11.20202.3642.4272.3502.421
04.11.20202.3822.4782.3582.468
05.11.20202.4862.5812.4862.573
06.11.20202.5992.6402.5452.622
09.11.20202.6902.8502.6702.790
10.11.20202.7832.815,712.6152.682
11.11.20202.6842.7762.6692.770
12.11.20202.7482.7942.6972.735
13.11.20202.7102.8422.7062.800
16.11.20202.8092.8472.757,862.794
17.11.20202.7932.8292.7772.819
18.11.20202.8022.9132.8002.913
19.11.20202.9052.930,562.884,482.895
20.11.20202.8602.8892.826,822.882
23.11.20202.8972.9572.8752.877
24.11.20202.8932.916,582.832,752.856
25.11.20202.8692.8782.7852.834
26.11.20202.7762.7772.684,772.689
27.11.20202.6792.7032.605,542.696
30.11.20202.6572.7372.6562.656
01.12.20202.7072.8442.6792.839
02.12.20202.8182.8182.7402.763
03.12.20202.7372.8542.7322.854
04.12.20202.8542.9402.8032.868
07.12.20202.8832.8982.671,412.716
08.12.20202.7052.7792.6672.701
09.12.20202.7072.7742.6802.685
10.12.20202.6752.6852.5142.514
11.12.20202.5222.5372.4322.463
14.12.20202.5412.611,562.5372.584
15.12.20202.6122.6542.5632.654
16.12.20202.6662.7612.651,82.704
17.12.20202.7502.8002.6942.698
18.12.20202.6802.7272.6572.704
21.12.20202.6212.6822.5322.676
22.12.20202.6952.7142.6482.714
23.12.20202.7152.8392.7052.829
24.12.20202.9062.9682.848,82.875
29.12.20202.9302.956,582.8302.854
30.12.20202.8402.8902.8272.831
31.12.20202.8002.8272.752,652.767