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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.438,749
KAPANIŞ 1.438,0909

En Düşük

DÜŞÜK 1.170,5

En Yüksek

YÜKSEK 1.721,8
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20241.3961.412,51.371,51.378,5
03.01.20241.3621.375,51.345,51.358
04.01.20241.355,51.3891.352,751.387
05.01.20241.372,51.4001.363,51.397
08.01.20241.391,51.4541.3901.454
09.01.20241.447,51.447,51.391,51.391,5
10.01.20241.4201.481,51.416,51.478,5
11.01.20241.5001.5001.4451.446
12.01.20241.4501.4681.422,51.429
15.01.20241.428,51.450,51.4131.450,5
16.01.20241.4521.4871.449,51.468,5
17.01.20241.4351.4351.385,51.395,5
18.01.20241.4021.427,51.3981.425
19.01.20241.4701.4751.4301.438
22.01.20241.4481.4931.4481.485
23.01.20241.4971.5011.4501.450
24.01.20241.453,51.459,51.433,51.454
25.01.20241.445,51.461,51.440,51.461,5
26.01.20241.465,51.480,51.448,251.472,5
29.01.20241.4601.465,611.439,51.450
30.01.20241.448,51.4601.419,51.457,5
31.01.20241.457,51.469,51.451,51.463
01.02.20241.4491.462,51.4321.442,5
02.02.20241.460,51.475,751.4381.446,5
05.02.20241.4401.454,51.4071.411
06.02.20241.4231.4361.410,251.427
07.02.20241.4431.4641.4061.439
08.02.20241.436,51.449,51.371,51.377
09.02.20241.3721.403,751.3721.400,5
12.02.20241.410,51.4191.399,641.419
13.02.20241.411,51.414,291.3531.361,5
14.02.20241.3821.4211.3821.403,5
15.02.20241.4191.434,51.4101.420,5
16.02.20241.429,51.440,51.4201.422
19.02.20241.423,51.4291.4061.420
20.02.20241.419,51.4431.407,51.428,5
21.02.20241.427,51.435,751.414,451.421
22.02.20241.4331.438,51.4001.414
23.02.20241.4191.4301.4031.412,5
26.02.20241.3731.399,51.3511.379,5
27.02.20241.381,51.384,51.349,51.370,5
28.02.20241.3751.383,51.331,51.331,5
29.02.20241.3401.371,751.3401.363,5
01.03.20241.3801.386,51.361,251.386,5
04.03.20241.3861.4001.367,251.400
05.03.20241.3881.394,51.370,51.385
06.03.20241.387,51.4291.3601.371
07.03.20241.3741.389,51.3631.372,5
08.03.20241.3771.381,241.3451.355
11.03.20241.349,51.3801.3451.374,5
12.03.20241.340,51.352,51.299,471.324
13.03.20241.3131.334,51.296,51.306,5
14.03.20241.307,51.315,751.2841.286
15.03.20241.277,51.295,51.2671.287,5
18.03.20241.289,51.3141.2821.289,5
19.03.20241.2841.2891.258,51.263
20.03.20241.2871.3011.277,811.293,5
21.03.20241.3101.340,51.3031.334
22.03.20241.3351.3481.318,51.336
25.03.20241.3311.3331.300,51.302
26.03.20241.3001.3051.2821.300,5
27.03.20241.3021.306,51.2921.303,5
28.03.20241.3111.3201.301,51.316
02.04.20241.300,51.318,51.2701.270
03.04.20241.2641.300,51.2561.273
04.04.20241.270,51.3011.269,51.293,5
05.04.20241.2751.282,51.268,851.278
08.04.20241.2751.292,51.2721.280,5
09.04.20241.2741.286,51.264,051.277
10.04.20241.293,51.315,51.2581.265,5
11.04.20241.2571.280,51.2561.265,5
12.04.20241.294,51.3131.275,51.282
15.04.20241.286,51.3131.280,251.298,5
16.04.20241.272,51.288,51.265,211.270
17.04.20241.2651.282,51.2611.268,5
18.04.20241.279,51.2941.2701.291,5
19.04.20241.2791.2881.264,251.286
22.04.20241.3021.340,251.3021.317,5
23.04.20241.325,51.3361.298,751.334,5
24.04.20241.342,51.3451.2921.292
25.04.20241.291,51.3231.2741.282,5
26.04.20241.2961.324,51.2961.318
29.04.20241.320,51.328,51.3041.326
30.04.20241.3101.3391.303,51.304
02.05.20241.280,51.3101.280,51.305,5
03.05.20241.318,51.366,51.306,51.366,5
07.05.20241.4031.4241.376,51.414
08.05.20241.417,51.418,51.386,51.406,5
09.05.20241.406,51.4341.393,51.406,5
10.05.20241.4281.440,241.3981.424,5
13.05.20241.422,51.433,51.4011.413,5
14.05.20241.412,51.424,51.3931.408,5
15.05.20241.423,51.471,51.4001.471,5
16.05.20241.472,51.4841.462,51.476,5
17.05.20241.4641.471,51.452,861.470,5
20.05.20241.472,51.4911.4601.460
21.05.20241.455,51.468,51.448,51.455
22.05.20241.411,51.4401.3961.434,5
23.05.20241.443,51.485,51.413,51.471,5
24.05.20241.485,51.4921.4411.481
28.05.20241.4601.4901.427,51.436,5
29.05.20241.4271.4541.426,51.429,5
30.05.20241.4231.452,51.4161.443
31.05.20241.4391.455,51.429,51.445
03.06.20241.4631.4791.4571.471,5
04.06.20241.471,51.4921.4561.484,5
05.06.20241.495,51.502,141.470,51.481,5
06.06.20241.467,51.498,51.467,51.491
07.06.20241.4811.5001.441,51.441,5
10.06.20241.4251.454,451.4251.446
11.06.20241.4691.481,951.4371.442
12.06.20241.4331.5061.4331.498
13.06.20241.4891.494,51.434,51.441
14.06.20241.446,51.446,51.4201.420
17.06.20241.429,51.446,31.4201.422
18.06.20241.4361.439,751.404,51.404,5
19.06.20241.400,51.4151.3491.365
20.06.20241.326,51.373,51.319,51.363
21.06.20241.354,51.3771.348,51.355,5
24.06.20241.357,51.371,51.347,51.365,5
25.06.20241.3601.3681.3441.355
26.06.20241.361,51.3731.3391.348
27.06.20241.339,51.3661.339,51.352
28.06.20241.3621.3661.345,381.352
01.07.20241.357,51.3891.343,51.372
02.07.20241.353,51.403,41.353,51.389,5
03.07.20241.398,51.4211.394,51.421
04.07.20241.4361.444,51.4121.432
05.07.20241.4231.505,51.4231.464
08.07.20241.467,51.489,241.4231.471
09.07.20241.4551.4921.4171.419
10.07.20241.423,51.442,51.403,51.442,5
11.07.20241.433,51.485,41.428,51.484
12.07.20241.4921.4981.471,51.496
15.07.20241.4901.5051.475,51.493,5
16.07.20241.4711.502,51.4711.501
17.07.20241.5001.510,51.4901.501,5
18.07.20241.5111.547,51.4921.536
19.07.20241.5371.539,221.4921.517,5
22.07.20241.5251.5361.505,51.505,5
23.07.20241.5071.510,51.487,911.502
24.07.20241.4881.5271.4691.522
25.07.20241.503,51.536,51.491,51.532,5
26.07.20241.529,51.565,51.527,51.560
29.07.20241.5761.5911.564,51.580
30.07.20241.579,51.596,211.574,751.582
31.07.20241.594,51.612,51.586,51.588,5
01.08.20241.590,51.618,31.5771.588,5
02.08.20241.566,51.5921.541,51.556,5
05.08.20241.5201.5261.474,51.507
06.08.20241.524,51.526,51.481,51.501,5
07.08.20241.519,51.5521.510,51.538,5
08.08.20241.579,51.588,51.543,51.581,5
09.08.20241.5901.606,51.5741.577
12.08.20241.589,51.6001.5771.577,5
13.08.20241.5851.6101.5781.610
14.08.20241.6191.6771.6141.664,5
15.08.20241.670,51.681,51.6591.679,5
16.08.20241.6821.6851.6451.655
19.08.20241.6501.6811.6481.681
20.08.20241.6781.701,51.675,631.683
21.08.20241.6781.7031.6781.701
22.08.20241.698,51.712,51.6881.701
23.08.20241.701,51.711,51.6881.705,5
27.08.20241.7001.702,51.6321.632
28.08.20241.643,51.6511.630,51.644
29.08.20241.6461.6601.6361.636
30.08.20241.6361.6551.633,51.644
02.09.20241.6471.6501.6271.647
03.09.20241.6431.653,51.6191.634,5
04.09.20241.607,51.621,51.578,51.581
05.09.20241.581,51.611,51.573,51.604,5
06.09.20241.600,51.604,51.5651.583
09.09.20241.5931.6041.581,51.594,5
10.09.20241.5961.618,51.5871.610
11.09.20241.618,51.618,861.5731.588,5
12.09.20241.6091.6301.594,51.630
13.09.20241.628,51.645,51.618,51.639,5
16.09.20241.6341.6641.630,51.654
17.09.20241.6731.697,51.663,51.676,5
18.09.20241.667,51.6801.655,51.679,5
19.09.20241.7001.705,51.6731.693,5
20.09.20241.682,51.697,51.658,951.659
23.09.20241.6591.6751.6471.669,5
24.09.20241.681,51.7001.6691.681,5
25.09.20241.6701.681,51.6311.641
26.09.20241.666,51.673,51.640,291.651
27.09.20241.645,51.6691.6371.662,5
30.09.20241.6541.6631.636,51.643,5
01.10.20241.6501.672,51.638,51.645,5
02.10.20241.6301.645,51.6081.624
03.10.20241.625,51.6891.621,51.647
04.10.20241.645,51.6841.643,51.659,5
07.10.20241.6641.672,51.6191.629,5
08.10.20241.6021.6111.5701.608
09.10.20241.6241.642,51.597,51.599
10.10.20241.595,51.6071.5651.573,5
11.10.20241.5801.592,51.575,51.587
14.10.20241.5871.6011.580,351.601
15.10.20241.614,51.666,51.604,721.662
16.10.20241.6871.721,81.669,51.720
17.10.20241.7021.705,51.6711.688,5
18.10.20241.677,51.6851.650,51.659,5
21.10.20241.662,51.677,661.630,51.630,5
22.10.20241.6161.632,51.6011.601
23.10.20241.600,51.629,51.5911.601
24.10.20241.6041.606,51.572,651.581,5
25.10.20241.5771.603,51.5711.574
28.10.20241.578,51.605,51.577,051.605,5
29.10.20241.610,51.6141.580,51.598,5
30.10.20241.5911.661,51.585,51.585,5
31.10.20241.563,51.575,51.448,51.467
01.11.20241.4681.494,251.459,51.459,5
04.11.20241.452,51.475,51.4491.460,5
05.11.20241.4601.492,091.4511.471
06.11.20241.445,51.4751.3361.343,5
07.11.20241.347,51.352,51.3221.342,5
08.11.20241.3401.345,231.3111.314
11.11.20241.3221.336,51.302,51.311,5
12.11.20241.2981.311,51.2781.279,5
13.11.20241.271,51.2791.2441.257,5
14.11.20241.2531.2881.2311.270
15.11.20241.2681.284,51.2591.272
18.11.20241.2751.278,51.251,51.259,5
19.11.20241.2631.283,51.2531.279,5
20.11.20241.284,51.287,51.2281.239
21.11.20241.243,51.265,51.229,51.241,5
22.11.20241.248,51.281,51.2471.258
25.11.20241.2691.2911.2631.286,5
26.11.20241.2761.2841.254,931.262
27.11.20241.264,51.283,51.261,51.267
28.11.20241.275,51.2781.2421.248
29.11.20241.2431.2581.240,51.258
02.12.20241.2201.245,51.204,51.241,5
03.12.20241.2601.2691.2441.246,5
04.12.20241.2441.2821.237,51.274,5
05.12.20241.2741.281,51.2601.276,5
06.12.20241.276,51.297,51.273,51.287,5
09.12.20241.295,51.304,51.2751.304
10.12.20241.3021.304,51.2791.281,5
11.12.20241.280,51.309,51.2691.299,5
12.12.20241.2971.302,51.2731.277,5
13.12.20241.2721.2801.257,51.266,5
16.12.20241.255,51.255,51.2231.235,5
17.12.20241.230,51.248,51.223,51.239
18.12.20241.2461.261,51.2201.222
19.12.20241.203,51.225,51.197,51.207
20.12.20241.201,51.218,51.1971.211,5
23.12.20241.2001.216,51.191,511.211
24.12.20241.203,51.2201.1821.182
27.12.20241.183,51.1911.179,661.186
30.12.20241.179,51.193,51.170,51.177,5
31.12.20241.1781.1981.177,51.198