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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.857,752
KAPANIŞ 1.853,43

En Düşük

DÜŞÜK 1.113,5

En Yüksek

YÜKSEK 2.930
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20222.9302.9302.8712.883
05.01.20222.8702.9002.8572.877
06.01.20222.8332.8522.8002.800
07.01.20222.8052.8172.7882.794
10.01.20222.7452.7852.6422.650
11.01.20222.6842.693,412.6552.680
12.01.20222.6862.7162.6082.621
13.01.20222.5882.6122.5162.608
14.01.20222.5572.6332.5492.549
17.01.20222.5652.5882.5402.578
18.01.20222.5702.5702.5212.530
19.01.20222.5072.5792.5072.562
20.01.20222.5692.5962.5622.566
21.01.20222.5192.563,252.4982.549
24.01.20222.5242.5322.384,812.390
25.01.20222.4152.4242.3472.363
26.01.20222.3972.4252.3632.369
27.01.20222.3342.3692.3212.351
28.01.20222.3582.3892.3412.361
31.01.20222.4022.4112.3612.394
01.02.20222.4162.4282.3582.388
02.02.20222.3932.4502.3932.417
03.02.20222.4222.4262.387,342.396
04.02.20222.4152.4432.3552.361
07.02.20222.3642.4132.345,652.401
08.02.20222.4012.463,742.3852.436
09.02.20222.4532.498,292.449,742.472
10.02.20222.4772.507,022.4502.450
11.02.20222.4252.4602.4152.449
14.02.20222.4102.448,882.3882.445
15.02.20222.4652.4712.4392.470
16.02.20222.4712.4832.4392.444
17.02.20222.4422.4552.4032.408
18.02.20222.4282.4522.3992.414
21.02.20222.4332.449,282.389,422.408
22.02.20222.3632.4392.3562.405
23.02.20222.4152.4292.3762.382
24.02.20222.2942.3452.2652.274
25.02.20222.3142.3252.2722.325
28.02.20222.2962.4252.2882.413
01.03.20222.4032.4182.3222.322
02.03.20222.3002.4982.2872.370
03.03.20222.3412.4672.3332.340
04.03.20222.3142.3382.2472.298
07.03.20222.2532.343,792.1832.310
08.03.20222.2822.3632.2772.278
09.03.20222.3372.3662.2902.335
10.03.20222.2242.261,582.101,552.120
11.03.20222.1242.185,592.1152.172
14.03.20222.2242.3252.2132.292
15.03.20222.2802.2902.2172.228
16.03.20222.2722.3232.2462.302
17.03.20222.3092.3322.2292.276
18.03.20222.2632.3302.2412.273
21.03.20222.3022.3022.2572.264
22.03.20222.2572.2882.2462.283
23.03.20222.2812.2972.2022.227
24.03.20222.2242.2372.1812.192
25.03.20222.1842.190,852.0962.096
28.03.20222.1092.135,752.0832.093
29.03.20222.0992.164,012.0832.163
30.03.20222.1622.174,252.120,042.147
31.03.20222.1672.1822.1252.151
01.04.20222.1622.2102.1282.148
04.04.20222.1502.2662.1382.210
05.04.20222.2002.2282.180,162.212
06.04.20222.2092.2432.195,742.237
07.04.20222.2482.2482.1712.171
08.04.20222.1992.1992.1592.192
11.04.20222.1882.2022.1572.157
12.04.20222.1442.1922.1182.183
13.04.20222.1812.184,882.122,52.136
14.04.20222.1352.1702.1182.170
19.04.20222.1662.1882.148,352.185
20.04.20222.1922.2152.1732.215
21.04.20222.2222.2742.2082.247
22.04.20222.2472.277,472.2152.215
25.04.20222.1802.211,142.1712.194
26.04.20222.2192.2472.1802.180
27.04.20222.2012.2012.068,92.076
28.04.20222.0892.1282.077,862.090
29.04.20222.1082.1202.081,92.100
03.05.20222.0792.1332.0752.133
04.05.20222.1302.1472.089,682.094
05.05.20222.1382.1432.0942.095
06.05.20222.0882.093,682.0282.039
09.05.20222.0222.0462.0052.032
10.05.20222.0632.1222.0472.075
11.05.20222.0772.0952.0532.087
12.05.20222.0342.099,742.0292.097
13.05.20222.1152.125,042.0972.111
16.05.20222.1192.1192.0722.105
17.05.20222.1192.1522.1062.141
18.05.20222.1512.1602.1162.116
19.05.20222.0922.1052.043,782.083
20.05.20222.1052.1632.1052.120
23.05.20222.1412.1732.129,662.146
24.05.20222.1282.1622.123,62.151
25.05.20222.1592.176,052.1242.161
26.05.20222.1622.2472.1612.242
27.05.20222.2502.2752.2202.237
30.05.20222.2592.275,822.2372.254
31.05.20222.2482.250,942.1392.177
01.06.20222.1802.2022.1732.185
06.06.20222.2322.275,242.2192.246
07.06.20222.2292.2492.2102.230
08.06.20222.2292.235,62.1962.218
09.06.20222.2002.2042.1472.193
10.06.20222.1792.2132.1772.192
13.06.20222.1742.197,932.1062.118
14.06.20222.1362.1762.129,92.150
15.06.20222.1692.217,022.1662.195
16.06.20222.1022.1021.9321.932
17.06.20221.9401.982,411.929,51.937,5
20.06.20221.9401.953,51.8511.851
21.06.20221.856,51.879,051.8451.850
22.06.20221.8431.8431.7941.808
23.06.20221.790,51.8261.7701.826
24.06.20221.827,51.882,421.814,51.871,5
27.06.20221.882,51.916,51.8801.894,5
28.06.20221.900,51.919,821.8921.909
29.06.20221.8871.9231.881,51.915
30.06.20221.8841.8841.817,391.863
01.07.20221.853,51.897,351.8361.874
04.07.20221.8861.899,51.8771.892,5
05.07.20221.9041.914,51.806,891.836
06.07.20221.8511.8791.8421.865
07.07.20221.813,51.8251.740,51.772,5
08.07.20221.7621.7871.734,51.776,5
11.07.20221.755,51.7871.7421.783,5
12.07.20221.774,51.797,51.761,231.797,5
13.07.20221.8001.812,51.744,51.766,5
14.07.20221.7651.775,51.727,51.732
15.07.20221.7191.774,911.717,51.761,5
18.07.20221.7781.803,841.7701.776
19.07.20221.764,51.811,51.7581.811,5
20.07.20221.816,51.8201.7781.799
21.07.20221.809,51.8441.7981.844
22.07.20221.835,51.8631.8221.857,5
25.07.20221.8561.8841.8291.876
26.07.20221.858,51.877,491.825,51.844
27.07.20221.8491.867,51.8391.855
28.07.20221.8651.8821.857,51.882
29.07.20221.8881.913,51.882,51.884
01.08.20221.887,51.910,51.879,51.904
02.08.20221.893,51.8971.8231.825
03.08.20221.8271.877,51.8211.875
04.08.20221.8731.889,51.861,51.889,5
05.08.20221.888,51.899,51.847,51.850,5
08.08.20221.8581.880,51.857,51.864,5
09.08.20221.8671.868,911.813,51.825,5
10.08.20221.8181.890,51.8041.889
11.08.20221.9011.9061.848,751.856
12.08.20221.854,51.8711.8471.847
15.08.20221.8601.861,421.835,51.855,5
16.08.20221.857,51.8661.840,51.849
17.08.20221.823,51.853,51.698,51.704
18.08.20221.719,51.751,51.7131.741
19.08.20221.728,51.741,011.6701.670
22.08.20221.6721.6781.6181.618
23.08.20221.6161.6251.582,51.582,5
24.08.20221.5791.586,871.5311.544
25.08.20221.5441.547,51.462,551.485
26.08.20221.504,51.5271.488,751.497,5
30.08.20221.4921.5311.4921.500,5
31.08.20221.513,51.517,51.468,691.476
01.09.20221.4661.4861.4471.470
02.09.20221.4311.4471.3981.442
05.09.20221.429,51.459,181.416,071.452
06.09.20221.450,51.5221.4481.497
07.09.20221.478,51.5061.457,631.470
08.09.20221.479,51.498,51.451,351.464,5
09.09.20221.4681.5021.4661.502
12.09.20221.489,51.530,51.4831.519,5
13.09.20221.5171.524,51.4601.460
14.09.20221.4551.4661.4161.421
15.09.20221.424,51.4681.4201.452
16.09.20221.4341.4561.428,51.430
20.09.20221.4381.4401.320,51.337
21.09.20221.3711.4201.3521.400
22.09.20221.372,51.401,061.367,51.375,5
23.09.20221.3751.432,51.334,51.350
26.09.20221.3201.3281.254,381.260,5
27.09.20221.275,51.289,51.2031.208
28.09.20221.1871.2501.167,541.250
29.09.20221.2431.250,621.161,51.175
30.09.20221.1861.2391.1821.237,5
03.10.20221.2331.294,621.221,51.277
04.10.20221.2931.327,51.2821.303,5
05.10.20221.3051.328,51.253,51.266,5
06.10.20221.287,51.298,51.2491.262
07.10.20221.2591.2621.2161.216
10.10.20221.204,51.2401.2031.215
11.10.20221.2071.222,481.1951.213,5
12.10.20221.196,51.200,211.113,51.138,5
13.10.20221.1301.229,51.1201.196,5
14.10.20221.214,51.248,51.2061.211
17.10.20221.213,51.284,51.213,51.269,5
18.10.20221.2771.2881.244,751.269,5
19.10.20221.2751.282,51.217,251.233
20.10.20221.216,51.255,51.197,251.239
21.10.20221.229,51.240,51.179,51.218,5
24.10.20221.2291.2731.225,51.273
25.10.20221.2501.302,51.2361.302,5
26.10.20221.302,51.3341.2951.322
27.10.20221.3081.338,51.297,51.321,5
28.10.20221.3091.3171.290,241.312
31.10.20221.304,51.3171.2901.305
01.11.20221.318,51.338,81.310,51.322
02.11.20221.325,51.327,111.2951.321
03.11.20221.2991.3111.277,51.295
04.11.20221.3081.3341.2841.330
07.11.20221.3201.357,51.304,51.323
08.11.20221.2401.265,51.2001.254
09.11.20221.235,51.283,51.233,931.281,5
10.11.20221.266,51.3781.248,51.378
11.11.20221.3841.3921.3451.359
14.11.20221.3651.367,091.322,51.335
15.11.20221.3391.3451.3061.322,5
16.11.20221.3201.321,51.2611.282
17.11.20221.2861.3021.277,51.292
18.11.20221.290,51.3211.2861.299,5
21.11.20221.299,51.307,51.2831.293,5
22.11.20221.293,51.307,51.279,251.296,5
23.11.20221.2981.316,031.2771.314,5
24.11.20221.323,51.3491.317,51.325,5
25.11.20221.2941.328,51.2791.328,5
28.11.20221.281,51.308,021.273,51.279,5
29.11.20221.293,51.302,51.2631.270
30.11.20221.2831.2951.2641.272
01.12.20221.309,51.316,51.2801.285
02.12.20221.286,51.309,51.2751.295,5
05.12.20221.2501.2931.2451.276,5
06.12.20221.2771.281,51.253,51.270
07.12.20221.2611.2761.244,51.271
08.12.20221.264,51.275,061.243,751.273
09.12.20221.2771.293,51.266,91.282
12.12.20221.2801.283,21.2471.252
13.12.20221.260,51.3041.2341.267,5
14.12.20221.261,51.265,551.249,51.257
15.12.20221.244,51.264,51.2351.259,5
16.12.20221.2591.264,251.205,51.213
19.12.20221.217,51.2321.205,51.209
20.12.20221.2031.209,51.183,51.196,5
21.12.20221.2051.239,51.204,51.239,5
22.12.20221.246,51.248,11.225,51.231
23.12.20221.235,51.249,51.2301.237,5
28.12.20221.2501.2621.2471.258
29.12.20221.2521.259,51.2401.255
30.12.20221.2491.2541.2171.217