Persimmon

PSN
🏛️ Alemania →
13.21
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 15.88 15.89 15.82 15.82 0.0M
2023-12-28 15.89 16.14 15.85 15.88 0.0M
2023-12-27 16.00 16.26 15.84 16.00 0.0M
2023-12-22 15.95 16.14 15.80 15.83 0.0M
2023-12-21 15.89 16.03 15.89 16.03 0.0M
2023-12-20 16.29 16.29 15.89 16.15 0.0M
2023-12-19 15.84 15.84 15.76 15.81 0.0M
2023-12-18 15.88 15.95 15.77 15.77 0.0M
2023-12-15 15.95 16.29 15.94 16.09 0.0M
2023-12-14 15.13 16.07 15.13 15.92 0.0M
2023-12-13 15.16 15.30 15.07 15.12 0.0M
2023-12-12 15.35 15.50 14.77 14.77 0.0M
2023-12-11 15.26 15.39 15.26 15.31 0.0M
2023-12-08 15.40 15.40 15.29 15.29 0.0M
2023-12-07 15.22 15.29 15.18 15.29 0.0M
2023-12-06 14.94 15.17 14.94 15.11 0.0M
2023-12-05 15.10 15.10 14.88 14.89 0.0M
2023-12-04 14.98 15.07 14.98 15.00 0.0M
2023-12-01 14.78 15.08 14.77 15.08 0.0M
2023-11-30 14.79 14.79 14.71 14.71 0.0M
2023-11-29 14.48 14.59 14.48 14.59 0.0M
2023-11-27 14.47 14.56 14.42 14.56 0.0M
2023-11-24 14.54 14.54 14.48 14.48 0.0M
2023-11-23 14.61 14.61 14.41 14.50 0.0M
2023-11-22 14.33 14.60 14.33 14.56 0.0M
2023-11-21 14.24 14.40 14.24 14.40 0.0M
2023-11-20 14.20 14.42 14.11 14.42 0.0M
2023-11-17 13.91 14.21 13.91 14.11 0.0M
2023-11-16 14.15 14.15 14.13 14.13 0.0M
2023-11-15 14.40 14.63 14.12 14.12 0.0M
2023-11-14 13.41 14.30 13.41 14.19 0.0M
2023-11-13 13.24 13.38 13.17 13.32 0.0M
2023-11-10 13.24 13.24 13.24 13.24 0.0M
2023-11-09 13.23 13.40 13.23 13.24 0.0M
2023-11-08 13.33 13.33 13.14 13.14 0.0M
2023-11-07 12.85 13.36 12.85 13.20 0.0M
2023-11-06 12.83 12.83 12.49 12.49 0.0M
2023-11-03 12.76 12.93 12.76 12.84 0.0M
2023-11-02 12.11 12.50 11.92 12.50 0.0M
2023-11-01 11.75 12.03 11.70 12.03 0.0M
2023-10-31 11.86 11.86 11.86 11.86 0.0M
2023-10-30 11.47 11.47 11.47 11.47 0.0M
2023-10-27 11.23 11.49 11.23 11.42 0.0M
2023-10-26 10.95 11.02 10.95 11.00 0.0M
2023-10-25 11.12 11.12 11.12 11.12 0.0M
2023-10-24 11.23 11.32 11.20 11.20 0.0M
2023-10-23 11.25 11.25 11.24 11.24 0.0M
2023-10-20 11.32 11.41 11.23 11.39 0.0M
2023-10-19 11.28 11.50 11.28 11.36 0.0M
2023-10-18 11.80 11.80 11.64 11.64 0.0M
2023-10-17 12.00 12.00 12.00 12.00 0.0M
2023-10-16 11.98 12.00 11.82 12.00 0.0M
2023-10-13 11.86 11.94 11.82 11.82 0.0M
2023-10-12 12.42 12.42 12.05 12.05 0.0M
2023-10-11 12.16 12.43 12.16 12.43 0.0M
2023-10-09 11.97 12.28 11.86 12.12 0.0M
2023-10-06 12.09 12.09 12.09 12.09 0.0M
2023-10-05 11.69 11.89 11.69 11.89 0.0M
2023-10-04 11.76 11.83 11.75 11.83 0.0M
2023-10-03 11.95 11.95 11.79 11.91 0.0M
2023-10-02 12.54 12.57 12.21 12.21 0.0M
2023-09-29 12.42 12.42 12.42 12.42 0.0M
2023-09-28 12.50 12.50 12.50 12.50 0.0M
2023-09-27 12.71 12.71 12.43 12.43 0.0M
2023-09-25 12.69 12.87 12.69 12.87 0.0M
2023-09-22 12.51 12.69 12.51 12.69 0.0M
2023-09-21 12.61 13.08 12.55 13.08 0.0M
2023-09-20 12.83 12.88 12.83 12.88 0.0M
2023-09-19 12.01 12.23 12.01 12.23 0.0M
2023-09-18 12.27 12.27 11.99 12.05 0.0M
2023-09-15 12.89 12.89 12.42 12.42 0.0M
2023-09-14 12.44 12.56 12.34 12.56 0.0M
2023-09-13 12.08 12.45 12.08 12.40 0.0M
2023-09-12 12.15 12.15 12.09 12.09 0.0M
2023-09-11 12.04 12.52 12.04 12.36 0.0M
2023-09-08 11.96 12.04 11.80 11.80 0.0M
2023-09-07 12.09 12.09 11.87 11.87 0.0M
2023-09-06 12.50 12.50 12.05 12.05 0.0M
2023-09-05 12.50 12.50 12.50 12.50 0.0M
2023-09-04 12.66 12.66 12.51 12.65 0.0M
2023-09-01 12.51 12.55 12.46 12.53 0.0M
2023-08-31 12.72 12.84 12.48 12.84 0.0M
2023-08-30 12.37 12.37 12.30 12.30 0.0M
2023-08-29 11.81 12.34 11.81 12.34 0.0M
2023-08-28 11.66 11.66 11.66 11.66 0.0M
2023-08-25 11.59 11.88 11.52 11.52 0.0M
2023-08-24 11.94 11.94 11.61 11.79 0.0M
2023-08-23 11.81 11.94 11.59 11.88 0.0M
2023-08-22 11.67 11.78 11.63 11.78 0.0M
2023-08-21 12.10 12.10 11.56 11.78 0.0M
2023-08-18 12.00 12.03 11.93 11.95 0.0M
2023-08-17 12.25 12.41 12.06 12.06 0.0M
2023-08-16 12.61 12.61 12.29 12.29 0.0M
2023-08-15 12.70 12.80 12.68 12.72 0.0M
2023-08-14 12.97 13.00 12.72 12.95 0.0M
2023-08-11 13.20 13.21 13.01 13.01 0.0M
2023-08-10 13.52 13.63 13.45 13.63 0.0M
2023-08-07 13.39 13.39 13.24 13.24 0.0M
2023-08-04 13.06 13.38 13.04 13.22 0.0M
2023-08-03 13.03 13.40 13.01 13.40 0.0M
2023-08-02 13.42 13.54 13.42 13.47 0.0M
2023-08-01 13.68 13.68 13.53 13.55 0.0M
2023-07-31 13.89 13.92 13.59 13.64 0.0M
2023-07-28 13.59 13.91 13.59 13.66 0.0M
2023-07-27 14.10 14.10 13.95 14.06 0.0M
2023-07-26 14.17 14.32 14.08 14.32 0.0M
2023-07-25 14.08 14.08 14.06 14.06 0.0M
2023-07-24 13.62 13.89 13.62 13.89 0.0M
2023-07-21 13.79 13.88 13.55 13.55 0.0M
2023-07-20 13.87 14.43 13.87 14.43 0.0M
2023-07-19 13.24 13.99 13.24 13.65 0.0M
2023-07-18 12.69 12.94 12.69 12.94 0.0M
2023-07-17 12.30 12.49 12.28 12.31 0.0M
2023-07-14 12.57 12.58 12.57 12.58 0.0M
2023-07-13 12.03 12.60 12.03 12.60 0.0M
2023-07-12 12.09 12.80 12.09 12.50 0.0M
2023-07-11 11.80 12.04 11.73 12.04 0.0M
2023-07-10 11.56 11.74 11.49 11.74 0.0M
2023-07-07 11.69 11.69 11.27 11.63 0.0M
2023-07-06 11.58 11.72 11.50 11.72 0.0M
2023-07-05 12.13 12.13 11.91 12.02 0.0M
2023-07-04 11.92 12.22 11.90 12.22 0.0M
2023-07-03 12.20 12.21 12.00 12.21 0.0M
2023-06-30 12.12 12.30 12.03 12.30 0.0M
2023-06-29 11.91 12.10 11.75 12.10 0.0M
2023-06-28 12.06 12.24 12.06 12.24 0.0M
2023-06-27 12.22 12.33 12.10 12.33 0.0M
2023-06-26 12.38 12.64 12.20 12.45 0.0M
2023-06-23 12.70 12.86 12.34 12.36 0.0M
2023-06-22 13.44 13.44 12.90 13.07 0.0M
2023-06-21 13.75 13.75 13.35 13.45 0.0M
2023-06-20 14.00 14.00 13.70 13.88 0.0M
2023-06-19 13.87 13.91 13.87 13.91 0.0M
2023-06-16 14.21 14.21 14.10 14.10 0.0M
2023-06-15 13.87 14.04 13.75 14.04 0.0M
2023-06-14 13.70 13.80 13.70 13.80 0.0M
2023-06-13 14.46 14.46 13.65 13.65 0.0M
2023-06-12 14.30 14.44 14.29 14.44 0.0M
2023-06-09 14.31 14.31 14.31 14.31 0.0M
2023-06-08 14.50 14.50 14.24 14.24 0.0M
2023-06-07 14.47 14.47 14.32 14.32 0.0M
2023-06-05 14.85 14.88 14.49 14.72 0.0M
2023-06-02 14.83 14.83 14.83 14.83 0.0M
2023-06-01 14.06 14.35 14.06 14.15 0.0M
2023-05-31 13.93 13.93 13.93 13.93 0.0M
2023-05-30 14.24 14.24 14.03 14.03 0.0M
2023-05-26 14.28 14.28 14.08 14.08 0.0M
2023-05-25 14.30 14.32 14.28 14.32 0.0M
2023-05-24 14.56 14.56 13.92 13.97 0.0M
2023-05-23 15.18 15.18 14.91 14.91 0.0M
2023-05-22 15.32 15.32 15.01 15.13 0.0M
2023-05-19 15.59 15.59 15.59 15.59 0.0M
2023-05-18 15.90 15.90 15.44 15.44 0.0M
2023-05-17 15.27 15.27 15.27 15.27 0.0M
2023-05-16 15.27 15.73 14.97 15.51 0.0M
2023-05-15 15.35 15.66 15.32 15.62 0.0M
2023-05-12 15.28 15.57 15.28 15.57 0.0M
2023-05-11 15.38 15.38 14.95 15.22 0.0M
2023-05-10 15.44 15.63 15.22 15.37 0.0M
2023-05-09 15.95 15.95 15.33 15.36 0.0M
2023-05-08 15.90 15.96 15.90 15.92 0.0M
2023-05-05 15.60 16.08 15.58 15.65 0.0M
2023-05-04 15.46 15.90 15.46 15.53 0.0M
2023-05-03 15.51 15.86 15.36 15.79 0.0M
2023-05-02 15.01 16.14 14.89 15.59 0.0M
2023-04-28 14.57 15.21 14.57 15.16 0.0M
2023-04-27 14.51 14.83 14.51 14.83 0.0M
2023-04-26 14.40 15.00 14.40 14.67 0.0M
2023-04-25 14.02 14.19 13.80 14.01 0.0M
2023-04-24 14.37 14.43 14.17 14.40 0.0M
2023-04-21 14.15 14.15 14.15 14.15 0.0M
2023-04-20 14.33 14.60 14.05 14.59 0.0M
2023-04-19 14.37 14.47 14.37 14.47 0.0M
2023-04-18 14.67 14.78 14.67 14.78 0.0M
2023-04-17 14.57 14.57 14.37 14.55 0.0M
2023-04-14 14.19 14.61 14.19 14.42 0.0M
2023-04-13 14.66 14.66 14.15 14.34 0.0M
2023-04-12 14.65 14.95 14.50 14.95 0.0M
2023-04-11 14.59 14.70 14.47 14.47 0.0M
2023-04-06 13.97 14.26 13.97 14.26 0.0M
2023-04-05 14.24 14.39 13.74 13.74 0.0M
2023-04-04 14.61 14.61 14.30 14.30 0.0M
2023-04-03 14.30 14.64 14.01 14.46 0.0M
2023-03-31 14.60 14.60 14.30 14.30 0.0M
2023-03-30 14.20 14.60 14.20 14.60 0.0M
2023-03-29 13.70 14.20 13.70 14.20 0.0M
2023-03-28 13.90 13.90 13.70 13.80 0.0M
2023-03-27 13.90 13.90 13.90 13.90 0.0M
2023-03-24 13.90 13.90 13.90 13.90 0.0M
2023-03-23 14.10 14.10 14.00 14.00 0.0M
2023-03-22 14.20 14.20 14.00 14.00 0.0M
2023-03-21 14.20 14.40 14.10 14.40 0.0M
2023-03-20 13.90 14.10 13.70 14.10 0.0M
2023-03-17 14.20 14.20 14.00 14.00 0.0M
2023-03-16 14.00 14.50 14.00 14.20 0.0M
2023-03-15 14.20 14.60 14.00 14.00 0.0M
2023-03-14 14.10 14.40 14.10 14.20 0.0M
2023-03-13 14.10 14.10 13.80 14.00 0.0M
2023-03-10 14.10 14.30 13.90 14.00 0.0M
2023-03-09 14.50 14.50 14.20 14.30 0.0M
2023-03-08 14.60 14.60 14.40 14.60 0.0M
2023-03-07 14.60 14.80 14.60 14.70 0.0M
2023-03-06 14.60 14.80 14.50 14.80 0.0M
2023-03-03 14.10 14.70 14.10 14.70 0.0M
2023-03-02 14.45 14.67 13.95 14.28 0.0M
2023-03-01 16.40 16.40 14.60 14.70 0.0M
2023-02-28 16.20 16.70 16.20 16.70 0.0M
2023-02-27 16.20 16.30 16.10 16.20 0.0M
2023-02-24 16.10 16.30 15.80 16.00 0.0M
2023-02-23 16.20 16.30 16.10 16.20 0.0M
2023-02-22 16.10 16.30 16.00 16.30 0.0M
2023-02-21 16.50 16.50 16.10 16.20 0.0M
2023-02-20 16.50 16.70 16.50 16.70 0.0M
2023-02-17 16.10 16.40 16.10 16.30 0.0M
2023-02-16 16.50 16.50 16.20 16.40 0.0M
2023-02-15 16.20 16.70 16.20 16.70 0.0M
2023-02-14 16.30 16.80 16.30 16.40 0.0M
2023-02-13 16.60 16.60 16.00 16.30 0.0M
2023-02-10 17.00 17.00 16.80 16.80 0.0M
2023-02-09 16.80 17.10 16.70 17.00 0.0M
2023-02-08 16.90 17.20 16.80 16.80 0.0M
2023-02-07 16.40 16.50 16.40 16.40 0.0M
2023-02-06 16.60 16.60 16.30 16.40 0.0M
2023-02-03 16.80 16.90 16.60 16.70 0.0M
2023-02-02 16.20 17.20 16.10 16.80 0.0M
2023-02-01 15.70 16.30 15.60 16.00 0.0M
2023-01-31 16.30 16.30 16.00 16.20 0.0M
2023-01-30 16.80 16.80 16.30 16.40 0.0M
2023-01-27 16.30 16.80 16.30 16.80 0.0M
2023-01-26 16.30 16.50 16.30 16.40 0.0M
2023-01-25 16.00 16.20 15.90 16.20 0.0M
2023-01-24 16.20 16.30 16.10 16.20 0.0M
2023-01-23 15.80 16.20 15.70 16.10 0.0M
2023-01-20 16.10 16.10 15.80 15.80 0.0M
2023-01-19 16.40 16.40 15.90 16.20 0.0M
2023-01-18 16.50 17.00 16.40 16.60 0.0M
2023-01-17 16.40 16.40 16.20 16.40 0.0M
2023-01-16 16.10 16.50 16.10 16.40 0.0M
2023-01-13 16.00 16.20 15.70 16.00 0.0M
2023-01-12 14.90 16.20 14.80 16.00 0.0M
2023-01-11 15.10 15.10 14.30 14.90 0.0M
2023-01-10 14.80 14.90 14.70 14.90 0.0M
2023-01-09 15.50 15.50 14.80 14.90 0.0M
2023-01-06 15.00 15.40 14.80 15.40 0.0M
2023-01-05 14.80 15.10 14.80 15.10 0.0M
2023-01-04 15.00 15.10 14.90 15.10 0.0M
2023-01-03 14.30 14.70 14.30 14.40 0.0M
2023-01-02 13.90 14.40 13.80 14.40 0.0M