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
18:58:16
1031.5 £
0.0000 (%0.00)
Önceki Kapanış: 1050
Düşük₺1031.5
Yüksek₺1048.5
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

PSN.L: Persimmon Plc Arşiv

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.208,2849
KAPANIŞ 1.209,2307

En Düşük

DÜŞÜK 925

En Yüksek

YÜKSEK 1.531
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20231.230,51.291,251.2301.272,5
04.01.20231.285,51.3161.273,11.316
05.01.20231.3011.3281.296,51.316
06.01.20231.3361.340,291.302,51.325
09.01.20231.334,51.340,51.2951.295
10.01.20231.2951.302,51.275,51.279
11.01.20231.269,51.296,51.244,51.296,5
12.01.20231.3051.421,51.2911.404,5
13.01.20231.400,51.4161.3751.416
16.01.20231.4181.451,751.4101.438,5
17.01.20231.4411.442,891.4151.427,5
18.01.20231.439,51.464,51.4151.460
19.01.20231.4501.4571.3791.379
20.01.20231.385,51.394,281.3651.373,5
23.01.20231.3741.4041.372,131.395
24.01.20231.4071.421,51.398,351.407
25.01.20231.4101.4181.3991.405,5
26.01.20231.4161.4261.4021.407,5
27.01.20231.4181.451,51.4021.443,5
30.01.20231.437,51.4461.4131.422
31.01.20231.4161.4211.3851.412
01.02.20231.3751.4261.3601.409,5
02.02.20231.4311.5311.4271.531
03.02.20231.509,51.510,881.458,51.487,5
06.02.20231.4791.486,51.441,51.450
07.02.20231.462,51.4681.4461.464,5
08.02.20231.4651.521,51.4651.493,5
09.02.20231.507,51.5111.4791.504
10.02.20231.499,51.5021.458,351.491
13.02.20231.463,51.473,51.4301.436
14.02.20231.442,51.464,51.409,51.409,5
15.02.20231.426,51.458,51.416,751.450
16.02.20231.4591.4621.4201.431,5
17.02.20231.4291.4511.415,51.436
20.02.20231.4461.4701.442,51.467
21.02.20231.479,51.479,51.413,51.415
22.02.20231.409,51.4271.393,51.415,5
23.02.20231.417,51.4331.405,51.408,5
24.02.20231.415,51.4251.3951.395
27.02.20231.4121.4381.4111.438
28.02.20231.4271.4531.4181.452,5
01.03.20231.3271.355,41.275,51.277,5
02.03.20231.2701.2931.2281.234
03.03.20231.2421.2901.2361.283,5
06.03.20231.287,51.3031.266,51.299,5
07.03.20231.2711.303,51.2711.294
08.03.20231.2901.2951.2701.278,5
09.03.20231.2781.287,51.256,51.256,5
10.03.20231.241,51.260,51.220,51.238
13.03.20231.240,51.2481.2021.222,5
14.03.20231.2191.2541.2121.229,5
15.03.20231.2291.2621.209,51.214,5
16.03.20231.215,51.247,51.215,51.247
17.03.20231.244,51.261,51.2071.211
20.03.20231.204,51.222,51.181,51.211
21.03.20231.223,51.241,851.2231.232
22.03.20231.234,51.240,351.2251.229
23.03.20231.234,51.2421.218,51.219,5
24.03.20231.214,51.216,381.192,841.200
27.03.20231.217,51.227,51.2091.209,5
28.03.20231.2181.225,51.1871.201
29.03.20231.205,51.245,51.1991.236,5
30.03.20231.246,51.271,51.243,561.270
31.03.20231.269,51.275,51.250,051.256
03.04.20231.264,51.273,51.246,51.256
04.04.20231.2671.2671.232,051.239,5
05.04.20231.2401.242,51.2041.204
06.04.20231.2081.2391.2081.233
11.04.20231.2481.2721.2481.266
12.04.20231.2701.295,51.2681.276,5
13.04.20231.2851.294,261.222,51.232,5
14.04.20231.237,51.278,51.234,51.274
17.04.20231.2801.289,51.270,51.278
18.04.20231.2811.2911.2631.287
19.04.20231.2801.2801.263,51.273
20.04.20231.282,51.282,51.2341.249
21.04.20231.2511.2581.237,51.254,5
24.04.20231.257,51.262,51.2491.251
25.04.20231.2501.2501.230,51.236
26.04.20231.2571.320,51.242,351.296,5
27.04.20231.2901.3001.275,751.282,5
28.04.20231.2901.321,51.279,51.314
02.05.20231.3371.415,381.326,71.386,5
03.05.20231.386,51.3961.369,771.371,5
04.05.20231.3751.3821.356,751.359,5
05.05.20231.368,51.3901.3601.367,5
09.05.20231.364,51.367,51.3341.335,5
10.05.20231.339,51.347,51.332,51.339
11.05.20231.341,51.3471.300,51.304
12.05.20231.319,51.337,51.307,471.337,5
15.05.20231.336,51.344,251.329,51.336,5
16.05.20231.3351.3591.334,651.341,5
17.05.20231.330,51.3361.314,51.319,5
18.05.20231.329,51.3631.329,11.343
19.05.20231.3441.3481.3061.307
22.05.20231.3071.313,51.3011.308
23.05.20231.3051.309,51.283,71.286
24.05.20231.2381.249,471.210,751.215
25.05.20231.217,51.2311.208,51.219,5
26.05.20231.217,51.226,51.1941.226
30.05.20231.224,51.236,51.2111.215,5
31.05.20231.2101.210,51.1961.201,5
01.06.20231.2061.228,51.199,431.222,5
02.06.20231.226,51.261,51.220,51.252,5
05.06.20231.2541.265,21.247,51.247,5
06.06.20231.2401.250,51.2331.250,5
07.06.20231.2491.2491.221,51.227,5
08.06.20231.2281.238,51.2141.219,5
09.06.20231.2241.227,51.199,51.213
12.06.20231.2251.228,971.2141.220,5
13.06.20231.228,51.228,631.1661.167
14.06.20231.161,51.1791.1571.168,5
15.06.20231.1621.1871.1621.182
16.06.20231.2001.2121.1861.186
19.06.20231.182,51.195,071.1611.178
20.06.20231.172,51.189,011.169,51.183
21.06.20231.1681.1681.1341.134
22.06.20231.1211.1361.0861.103,5
23.06.20231.078,51.087,981.0591.059
26.06.20231.066,51.069,51.0431.062
27.06.20231.063,51.063,51.031,51.045
28.06.20231.043,51.052,531.039,51.041
29.06.20231.0401.0421.011,51.018
30.06.20231.025,51.043,51.0211.025,5
03.07.20231.0321.0411.0251.029
04.07.20231.0151.0341.004,51.031
05.07.20231.027,51.029,141.012,51.015,5
06.07.20231.0051.012,5962,6968,6
07.07.2023965,6976953974,6
10.07.2023966993,2957993,2
11.07.2023998,61.009992,81.008,5
12.07.20231.0111.055,751.003,51.051
13.07.20231.0391.0551.021,51.049,5
14.07.20231.041,51.071,51.0401.060,5
17.07.20231.056,51.061,51.037,51.047
18.07.20231.0461.1041.036,51.092
19.07.20231.159,51.2011.148,51.182,5
20.07.20231.185,51.2421.1801.181,5
21.07.20231.191,51.192,941.1671.169
24.07.20231.163,51.194,51.163,51.187
25.07.20231.182,51.2081.179,51.208
26.07.20231.2021.212,51.1821.203,5
27.07.20231.208,51.221,51.1681.185
28.07.20231.179,51.184,51.163,51.174,5
31.07.20231.1701.179,51.1541.159
01.08.20231.155,51.1701.140,51.156
02.08.20231.1441.161,51.1381.140
03.08.20231.1311.151,081.119,51.139
04.08.20231.1291.157,51.1261.147
07.08.20231.1451.147,51.131,51.142,5
08.08.20231.132,51.1541.127,51.133,5
09.08.20231.1341.142,271.114,51.123,5
10.08.20231.125,51.1821.1231.148,5
11.08.20231.1371.1431.1221.129,5
14.08.20231.1161.1271.081,51.095,5
15.08.20231.091,51.097,51.0681.072
16.08.20231.066,51.082,981.051,51.058,5
17.08.20231.045,51.057,51.0281.028
18.08.20231.021,51.029,51.0061.022
21.08.2023990,61.060,25975983
22.08.2023988,4995,6982,07984,8
23.08.20239881.007985,61.002,5
24.08.20231.012,51.026,5994994
25.08.2023990,41.002,65982,4987
29.08.2023995,61.045,24992,061.039
30.08.20231.0431.0681.0401.062,5
31.08.20231.0591.080,661.057,751.066
01.09.20231.0711.074,51.053,51.059
04.09.20231.0691.080,521.051,51.054,5
05.09.20231.049,51.0601.039,761.043,5
06.09.20231.0341.0401.016,51.030,5
07.09.20231.022,51.035,51.0161.016
08.09.20231.020,51.023,51.0051.018
11.09.20231.0061.0631.0061.037
12.09.20231.042,51.0501.019,51.023
13.09.20231.0171.067,51.0161.064
14.09.20231.0721.073,51.0501.071,5
15.09.20231.094,51.1061.0711.079
18.09.20231.079,51.0841.029,51.029,5
19.09.20231.031,51.046,51.0311.046,5
20.09.20231.0951.1151.0791.100
21.09.20231.0801.1491.077,251.092
22.09.20231.086,51.1201.082,51.103,5
25.09.20231.1001.1161.0911.110
26.09.20231.1071.118,51.098,51.098,5
27.09.20231.1021.1061.082,51.082,5
28.09.20231.0801.088,51.050,51.052
29.09.20231.057,51.0951.056,51.077,5
02.10.20231.085,51.0931.0331.037
03.10.20231.036,51.0501.0181.018
04.10.20231.0051.028,461.001,761.008,5
05.10.20231.0101.033,51.009,51.026,5
06.10.20231.032,51.054,51.0181.045
09.10.20231.0461.0501.0221.029,5
10.10.20231.0401.068,61.020,51.066
11.10.20231.055,51.0761.0471.062
12.10.20231.0391.063,51.032,51.035
13.10.20231.0241.063,51.0111.013
16.10.20231.013,51.0381.013,51.032
17.10.20231.021,51.072,59981.069,5
18.10.20231.071,51.077983997,4
19.10.20239871.001,45971,6980
20.10.2023965,6984,6959973,4
23.10.2023976981,4947,4972,6
24.10.2023972976925971,2
25.10.2023970,6970,6943,6960,4
26.10.2023946,6978925978
27.10.2023983,8995,8971,2985,2
30.10.2023992,21.016,5987,21.004
31.10.20231.0021.033987,21.016
01.11.20231.023,51.0331.002,51.032
02.11.20231.0521.0821.0231.072
03.11.20231.0781.1351.0621.115,5
06.11.20231.1121.120,51.081,281.081,5
07.11.20231.0841.155,041.0751.145,5
08.11.20231.1301.1621.1201.143
09.11.20231.142,51.176,51.1351.176,5
10.11.20231.158,51.1651.1291.149
13.11.20231.153,51.1711.137,51.170,5
14.11.20231.1731.2411.161,51.239,5
15.11.20231.257,51.295,51.2321.236,5
16.11.20231.234,51.2441.2131.215
17.11.20231.202,51.240,81.202,51.240
20.11.20231.2301.2511.2281.251
21.11.20231.2261.265,51.2261.247
22.11.20231.257,51.2721.2301.251,5
23.11.20231.2411.2761.232,51.253
24.11.20231.2511.261,51.2401.257
27.11.20231.2471.2691.2441.261,5
28.11.20231.2521.272,51.227,51.246,5
29.11.20231.2431.262,51.241,51.259
30.11.20231.2521.2681.249,51.251,5
01.12.20231.258,51.2861.2561.277,5
04.12.20231.2731.295,51.267,51.281,5
05.12.20231.2661.295,51.2661.275,5
06.12.20231.2781.3041.2671.298,5
07.12.20231.3051.313,851.236,51.308,5
08.12.20231.3111.3201.292,51.309,5
11.12.20231.3071.3171.296,51.311,5
12.12.20231.3111.326,51.2861.288,5
13.12.20231.302,51.3241.285,51.285,5
14.12.20231.331,51.3711.330,51.358
15.12.20231.366,51.384,51.3491.361
18.12.20231.3451.369,51.3321.349,5
19.12.20231.352,51.375,51.3401.359,5
20.12.20231.4031.4251.3511.385
21.12.20231.3711.3881.362,51.372,5
22.12.20231.360,51.388,51.349,51.388,5
27.12.20231.3921.4021.377,51.390
28.12.20231.393,51.3971.374,251.383,5
29.12.20231.386,51.3931.377,51.389