Marchés français ouverture 3 h 34 min

Polymetal International plc (POYYF)

Other OTC - Other OTC Prix différé. Devise en USD
Ajouter à la liste dynamique
3,2000-0,1700 (-5,04 %)
À la clôture : 02:27PM EDT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 mai 20223,32003,34003,18003,20003,200098 700
17 mai 20223,20003,54003,20003,37003,370098 800
16 mai 20223,00003,15002,97003,14003,1400141 000
13 mai 20222,92002,92002,86002,90002,900089 000
12 mai 20223,01003,05002,84002,87002,8700264 900
11 mai 20223,10003,12003,04003,05003,0500226 000
10 mai 20223,13003,14003,10003,12003,1200177 700
09 mai 20223,12003,22003,10003,14003,1400577 100
06 mai 20223,13003,19003,05003,07003,070093 700
05 mai 20223,22003,31003,10003,10003,1000299 000
04 mai 20223,51003,51003,22003,35003,3500101 800
03 mai 20223,25003,43003,20003,27003,2700136 300
02 mai 20223,26003,44003,15003,19003,1900144 400
29 avr. 20223,25003,28003,15003,24003,2400143 500
28 avr. 20223,33003,33003,20003,31003,3100307 400
27 avr. 20223,34003,45003,22003,31003,3100401 700
26 avr. 20223,21003,58003,21003,40003,4000501 800
25 avr. 20223,59003,70003,18003,21003,2100289 300
22 avr. 20223,46003,59003,40003,49003,4900167 200
21 avr. 20223,01003,49003,01003,32003,3200145 800
20 avr. 20223,24003,24003,04003,05003,0500260 800
19 avr. 20223,35003,43003,00003,12003,1200609 300
18 avr. 20223,29003,51003,29003,40003,4000183 600
14 avr. 20223,40003,50003,35003,43003,4300350 700
13 avr. 20223,22003,65003,02003,56003,5600630 900
12 avr. 20223,50003,77003,35003,70003,7000738 500
11 avr. 20223,51003,79003,51003,59003,5900684 700
08 avr. 20224,27004,27003,85003,90003,9000256 400
07 avr. 20223,99004,00003,62004,00004,0000608 500
06 avr. 20224,13004,15003,75003,91003,9100475 800
05 avr. 20224,96004,99004,25004,27004,2700458 400
04 avr. 20224,50004,97004,40004,86004,8600723 700
01 avr. 20223,93004,60003,88004,50004,5000554 600
31 mars 20224,20004,38003,70003,93003,9300602 800
30 mars 20224,39004,65004,00004,07004,07001 119 100
29 mars 20224,36004,66004,21004,49004,49001 442 900
28 mars 20223,09004,20003,09003,95003,95002 331 700
25 mars 20222,57002,64002,35002,54002,54001 199 300
24 mars 20222,46002,67002,20002,62002,62001 994 800
23 mars 20221,85001,99001,69001,91001,91002 078 800
22 mars 20221,80001,90001,71001,80001,80002 512 500
21 mars 20222,64002,64001,72001,90001,90002 092 700
18 mars 20222,03002,10001,66001,89001,89001 394 700
17 mars 20222,07002,10001,95002,00002,00001 171 900
16 mars 20221,89002,35001,77002,34002,3400519 200
15 mars 20222,10002,50001,59001,70001,70001 559 400
14 mars 20222,84002,84002,20002,50002,5000646 900
11 mars 20222,10002,67002,06002,60002,6000398 200
10 mars 20222,45002,45001,88002,06002,0600639 600
09 mars 20222,30002,55001,77002,45002,4500819 400
08 mars 20222,02002,85001,44002,05002,05001 169 800
07 mars 20223,02004,85002,54002,72002,7200561 900
04 mars 20223,20006,75002,89003,02003,0200206 500
03 mars 20225,00005,00002,24002,75002,7500183 700
02 mars 20224,06005,20003,69004,35004,350036 600
01 mars 20225,02005,02003,39004,50004,5000382 500
28 févr. 20227,50007,50004,70006,00006,0000252 400
25 févr. 20229,750011,00009,750010,550010,550033 600
24 févr. 20227,630011,00007,140011,000011,000023 300
23 févr. 202214,560015,000014,530014,730014,73002 600
22 févr. 202214,920015,320014,920015,320015,32002 100
18 févr. 202216,640016,640016,640016,640016,6400-
17 févr. 202216,730016,730016,640016,640016,6400600
16 févr. 202215,950016,490015,950016,490016,490020 400
15 févr. 202215,110015,110015,110015,110015,1100-
14 févr. 202215,110015,110015,110015,110015,1100-
11 févr. 202215,110015,110015,110015,110015,1100-
10 févr. 202215,540015,650015,110015,110015,11003 300
09 févr. 202215,000015,100015,000015,100015,10001 700
08 févr. 202214,870015,160014,390015,150015,15002 400
07 févr. 202214,520014,520014,500014,520014,5200600
04 févr. 202214,140014,140014,140014,140014,1400600
03 févr. 202214,150014,150014,150014,150014,1500500
02 févr. 202214,140014,140014,140014,140014,1400-
01 févr. 202214,140014,140014,140014,140014,1400-
31 janv. 202214,140014,140014,140014,140014,14001 100
28 janv. 202215,000015,000015,000015,000015,0000-
27 janv. 202215,250015,250014,780015,000015,00004 000
26 janv. 202216,100016,100015,400015,400015,4000800
25 janv. 202215,290015,290015,290015,290015,2900-
24 janv. 202215,580015,580015,250015,290015,29004 400
21 janv. 202217,220017,220017,220017,220017,2200-
20 janv. 202216,790017,220016,790017,220017,22001 300
19 janv. 202215,600016,300015,600016,300016,3000600
18 janv. 202215,330015,690015,080015,570015,57007 300
14 janv. 202216,270016,270015,860015,860015,86001 400
13 janv. 202216,500016,750016,500016,750016,7500500
12 janv. 202216,260016,260016,260016,260016,2600800
11 janv. 202216,810016,810016,250016,250016,25002 400
10 janv. 202216,700016,700016,700016,700016,7000-
07 janv. 202216,700016,700016,700016,700016,7000200
06 janv. 202216,500016,700016,380016,700016,70001 800
05 janv. 202217,200017,200017,010017,010017,01001 600
04 janv. 202217,500017,500017,330017,330017,33002 800
03 janv. 202218,000018,010018,000018,010018,01002 200
31 déc. 202117,880017,880017,880017,880017,8800-
30 déc. 202117,830017,880017,690017,880017,880015 300
29 déc. 202117,290017,290017,290017,290017,29006 800
28 déc. 202116,750016,750016,750016,750016,7500200
27 déc. 202117,260017,260017,260017,260017,2600-
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...