Persimmon (PSN)

PSN
🏛️ Reino Unido →
1,119.00
Última Actualización: 2025-09-26
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
2021-12-31 2,800.00 2,872.50 2,800.00 2,856.00 0.1M
2021-12-30 2,877.00 2,897.20 2,857.00 2,857.00 0.3M
2021-12-29 2,876.00 2,906.20 2,859.00 2,879.00 0.4M
2021-12-24 2,822.00 2,857.00 2,822.00 2,831.00 0.1M
2021-12-23 2,834.00 2,848.00 2,825.00 2,827.00 0.2M
2021-12-22 2,760.00 2,818.00 2,750.00 2,818.00 0.4M
2021-12-21 2,723.00 2,789.00 2,713.00 2,754.00 0.5M
2021-12-20 2,700.00 2,722.20 2,672.00 2,694.00 0.6M
2021-12-17 2,726.00 2,778.00 2,726.00 2,747.00 0.9M
2021-12-16 2,796.00 2,801.00 2,730.00 2,730.00 0.9M
2021-12-15 2,805.00 2,815.00 2,757.00 2,758.00 0.8M
2021-12-14 2,824.00 2,845.00 2,793.00 2,793.00 0.3M
2021-12-13 2,812.00 2,840.90 2,791.00 2,808.00 0.4M
2021-12-10 2,829.00 2,855.00 2,802.00 2,809.00 0.3M
2021-12-09 2,874.00 2,876.00 2,812.40 2,838.00 0.4M
2021-12-08 2,836.00 2,901.00 2,830.00 2,855.00 0.6M
2021-12-07 2,799.00 2,828.00 2,763.00 2,819.00 0.6M
2021-12-06 2,806.00 2,819.00 2,739.00 2,771.00 0.6M
2021-12-03 2,817.00 2,846.10 2,796.00 2,806.00 0.5M
2021-12-02 2,772.00 2,810.00 2,772.00 2,787.00 0.5M
2021-12-01 2,760.00 2,816.00 2,743.00 2,816.00 0.6M
2021-11-30 2,734.00 2,776.00 2,678.00 2,737.00 2.0M
2021-11-29 2,769.00 2,820.00 2,751.00 2,759.00 0.7M
2021-11-26 2,774.00 2,817.00 2,730.00 2,730.00 1.1M
2021-11-25 2,840.00 2,848.70 2,808.00 2,847.00 0.4M
2021-11-24 2,768.00 2,840.10 2,765.00 2,822.00 0.9M
2021-11-23 2,758.00 2,813.00 2,756.00 2,773.00 0.5M
2021-11-22 2,790.00 2,808.00 2,751.60 2,779.00 1.2M
2021-11-19 2,809.00 2,829.20 2,751.00 2,786.00 0.8M
2021-11-18 2,741.00 2,828.10 2,705.90 2,819.00 1.0M
2021-11-17 2,684.00 2,725.20 2,671.00 2,690.00 0.5M
2021-11-16 2,705.00 2,721.00 2,665.00 2,708.00 0.4M
2021-11-15 2,719.00 2,723.00 2,675.90 2,695.00 0.4M
2021-11-12 2,725.00 2,779.00 2,723.80 2,727.00 0.5M
2021-11-11 2,697.00 2,742.00 2,690.00 2,721.00 0.6M
2021-11-10 2,655.00 2,703.00 2,644.00 2,703.00 0.9M
2021-11-09 2,721.00 2,735.00 2,618.00 2,650.00 0.9M
2021-11-08 2,687.00 2,724.00 2,649.00 2,721.00 0.6M
2021-11-05 2,714.00 2,741.00 2,667.70 2,683.00 0.4M
2021-11-04 2,670.00 2,749.00 2,595.00 2,712.00 0.7M
2021-11-03 2,672.00 2,676.00 2,639.30 2,665.00 0.5M
2021-11-02 2,668.00 2,700.00 2,658.00 2,676.00 0.6M
2021-11-01 2,734.00 2,734.00 2,629.00 2,666.00 0.6M
2021-10-29 2,701.00 2,727.00 2,687.00 2,721.00 0.6M
2021-10-28 2,730.00 2,745.00 2,695.50 2,721.00 0.5M
2021-10-27 2,677.00 2,741.00 2,663.00 2,737.00 0.6M
2021-10-26 2,626.00 2,709.50 2,623.00 2,693.00 0.6M
2021-10-25 2,617.00 2,629.00 2,598.00 2,629.00 0.6M
2021-10-22 2,636.00 2,639.70 2,585.10 2,610.00 0.4M
2021-10-21 2,640.00 2,656.90 2,613.00 2,624.00 0.5M
2021-10-20 2,668.00 2,678.00 2,622.00 2,649.00 0.4M
2021-10-19 2,672.00 2,675.00 2,645.00 2,670.00 0.7M
2021-10-18 2,690.00 2,695.00 2,628.60 2,657.00 0.5M
2021-10-15 2,691.00 2,699.00 2,675.90 2,692.00 0.4M
2021-10-14 2,658.00 2,686.00 2,646.00 2,680.00 0.7M
2021-10-13 2,570.00 2,681.00 2,570.00 2,657.00 0.8M
2021-10-12 2,524.00 2,571.00 2,524.00 2,565.00 0.4M
2021-10-11 2,535.00 2,578.00 2,525.00 2,557.00 0.7M
2021-10-08 2,555.00 2,563.00 2,513.00 2,544.00 0.5M
2021-10-07 2,551.00 2,572.00 2,516.00 2,538.00 0.7M
2021-10-06 2,547.00 2,547.00 2,476.00 2,514.00 0.7M
2021-10-05 2,599.00 2,605.00 2,566.00 2,574.00 0.5M
2021-10-04 2,608.00 2,623.00 2,590.00 2,590.00 1.2M
2021-10-01 2,635.00 2,639.00 2,594.00 2,605.00 1.0M
2021-09-30 2,686.00 2,693.00 2,659.60 2,668.00 0.7M
2021-09-29 2,643.00 2,679.00 2,643.00 2,659.00 0.4M
2021-09-28 2,718.00 2,726.00 2,638.00 2,638.00 0.9M
2021-09-27 2,771.00 2,781.00 2,721.00 2,721.00 0.7M
2021-09-24 2,750.00 2,756.00 2,710.00 2,747.00 0.5M
2021-09-23 2,820.00 2,833.00 2,757.00 2,757.00 0.7M
2021-09-22 2,794.00 2,806.00 2,784.00 2,800.00 0.3M
2021-09-21 2,766.00 2,777.00 2,743.00 2,773.00 0.4M
2021-09-20 2,750.00 2,767.00 2,716.00 2,746.00 0.6M
2021-09-17 2,815.00 2,822.00 2,777.00 2,781.00 1.2M
2021-09-16 2,789.00 2,807.00 2,755.00 2,791.00 0.4M
2021-09-15 2,785.00 2,797.00 2,751.00 2,776.00 0.7M
2021-09-14 2,782.00 2,802.00 2,754.60 2,771.00 0.4M
2021-09-13 2,752.00 2,817.00 2,747.00 2,794.00 0.7M
2021-09-10 2,747.00 2,754.00 2,713.00 2,740.00 0.7M
2021-09-09 2,694.00 2,757.40 2,666.00 2,740.00 0.5M
2021-09-08 2,815.00 2,815.00 2,713.00 2,717.00 0.9M
2021-09-07 2,884.00 2,890.00 2,814.00 2,831.00 0.5M
2021-09-06 2,886.00 2,897.00 2,859.00 2,878.00 0.4M
2021-09-03 2,892.00 2,905.00 2,852.00 2,870.00 0.3M
2021-09-02 2,927.00 2,959.00 2,873.00 2,876.00 0.4M
2021-09-01 2,942.00 2,974.00 2,930.00 2,937.00 0.5M
2021-08-31 2,919.00 2,940.00 2,865.80 2,940.00 1.0M
2021-08-27 2,881.00 2,896.00 2,866.00 2,891.00 0.3M
2021-08-26 2,857.00 2,905.00 2,842.00 2,883.00 0.4M
2021-08-25 2,871.00 2,909.00 2,862.80 2,868.00 0.4M
2021-08-24 2,831.00 2,874.00 2,822.00 2,874.00 0.5M
2021-08-23 2,875.00 2,897.00 2,812.00 2,812.00 0.3M
2021-08-20 2,873.00 2,878.20 2,809.00 2,846.00 0.6M
2021-08-19 2,871.00 2,927.00 2,837.00 2,845.00 0.7M
2021-08-18 2,871.00 2,910.00 2,767.00 2,910.00 2.4M
2021-08-17 2,885.00 2,927.00 2,858.00 2,868.00 0.6M
2021-08-16 2,868.00 2,901.00 2,856.00 2,901.00 0.5M
2021-08-13 2,899.00 2,932.00 2,899.00 2,905.00 0.4M
2021-08-12 2,907.00 2,930.00 2,890.00 2,899.00 0.3M
2021-08-11 2,925.00 2,943.00 2,902.00 2,915.00 0.5M
2021-08-10 2,852.00 2,923.00 2,837.00 2,915.00 1.3M
2021-08-09 2,900.00 2,905.00 2,836.00 2,864.00 0.6M
2021-08-06 2,877.00 2,915.00 2,851.00 2,915.00 0.6M
2021-08-05 2,867.00 2,887.00 2,839.50 2,879.00 0.4M
2021-08-04 2,917.00 2,941.00 2,876.00 2,884.00 0.5M
2021-08-03 2,912.00 2,940.00 2,890.00 2,893.00 0.4M
2021-08-02 2,926.00 2,960.00 2,908.00 2,912.00 0.3M
2021-07-30 2,896.00 2,922.00 2,872.00 2,904.00 0.3M
2021-07-29 2,900.00 2,937.00 2,877.00 2,926.00 0.5M
2021-07-28 2,882.00 2,928.00 2,864.00 2,877.00 0.5M
2021-07-27 2,886.00 2,886.00 2,833.30 2,873.00 0.5M
2021-07-26 2,879.00 2,929.00 2,873.00 2,896.00 0.4M
2021-07-23 2,900.00 2,913.00 2,859.80 2,893.00 0.9M
2021-07-22 2,935.00 2,949.40 2,881.00 2,881.00 0.7M
2021-07-21 2,956.00 3,025.00 2,944.00 3,011.00 0.6M
2021-07-20 2,918.00 2,966.00 2,892.00 2,939.00 0.7M
2021-07-19 2,913.00 2,926.00 2,863.90 2,897.00 0.6M
2021-07-16 2,960.00 2,991.60 2,936.00 2,952.00 0.8M
2021-07-15 2,998.00 3,008.00 2,931.00 2,936.00 0.6M
2021-07-14 2,962.00 3,018.00 2,952.00 3,018.00 0.5M
2021-07-13 2,983.00 3,022.00 2,963.00 2,984.00 0.5M
2021-07-12 3,014.00 3,016.00 2,941.00 2,977.00 0.5M
2021-07-09 2,944.00 3,004.50 2,934.00 3,004.00 0.7M
2021-07-08 3,055.00 3,100.00 2,886.00 2,923.00 0.9M
2021-07-07 3,042.00 3,097.00 3,042.00 3,070.00 0.5M
2021-07-06 3,039.00 3,074.00 3,023.00 3,033.00 0.4M
2021-07-05 3,020.00 3,063.00 3,002.90 3,063.00 0.4M
2021-07-02 3,050.00 3,080.00 3,010.00 3,021.00 0.5M
2021-07-01 2,981.00 3,038.00 2,972.00 3,020.00 0.5M
2021-06-30 2,988.00 3,001.60 2,931.00 2,958.00 0.8M
2021-06-29 2,925.00 3,006.00 2,925.00 2,981.00 0.6M
2021-06-28 2,952.00 2,955.00 2,923.00 2,935.00 0.8M
2021-06-25 2,955.00 2,966.00 2,886.60 2,958.00 0.7M
2021-06-24 2,984.00 3,010.00 2,942.00 2,956.00 0.8M
2021-06-23 3,026.00 3,032.00 2,964.00 2,975.00 0.6M
2021-06-22 3,051.00 3,065.00 3,016.00 3,027.00 0.9M
2021-06-21 2,987.00 3,049.40 2,965.00 3,038.00 0.5M
2021-06-18 3,090.00 3,115.00 2,980.00 3,007.00 1.0M
2021-06-17 3,024.00 3,089.00 3,024.00 3,089.00 0.4M
2021-06-16 3,105.00 3,117.00 3,054.00 3,085.00 0.5M
2021-06-15 3,124.00 3,124.00 3,082.00 3,091.00 0.5M
2021-06-14 3,100.00 3,136.10 3,081.00 3,105.00 0.5M
2021-06-11 3,053.00 3,084.00 3,035.00 3,071.00 0.5M
2021-06-10 3,127.00 3,129.20 3,044.00 3,058.00 0.5M
2021-06-09 3,202.00 3,209.00 3,107.00 3,113.00 1.0M
2021-06-08 3,231.00 3,257.00 3,224.00 3,224.00 0.4M
2021-06-07 3,145.00 3,272.00 3,145.00 3,236.00 0.5M
2021-06-04 3,165.00 3,178.00 3,141.00 3,151.00 0.3M
2021-06-03 3,230.00 3,241.00 3,155.00 3,170.00 0.4M
2021-06-02 3,231.00 3,251.00 3,198.00 3,228.00 0.5M
2021-06-01 3,181.00 3,252.60 3,181.00 3,238.00 0.6M
2021-05-28 3,110.00 3,188.40 3,090.00 3,160.00 0.7M
2021-05-27 3,146.00 3,154.00 3,059.00 3,085.00 1.4M
2021-05-26 3,064.00 3,155.00 3,057.00 3,127.00 0.4M
2021-05-25 3,071.00 3,082.00 3,036.00 3,065.00 0.4M
2021-05-24 3,074.00 3,085.00 3,044.50 3,070.00 0.2M
2021-05-21 3,066.00 3,086.00 3,033.00 3,066.00 0.4M
2021-05-20 3,075.00 3,089.00 3,024.00 3,064.00 0.4M
2021-05-19 3,070.00 3,083.80 3,004.00 3,046.00 0.6M
2021-05-18 3,152.00 3,152.00 3,100.00 3,109.00 0.4M
2021-05-17 3,161.00 3,177.40 3,108.00 3,108.00 0.3M
2021-05-14 3,144.00 3,155.00 3,107.00 3,147.00 0.5M
2021-05-13 3,052.00 3,081.00 3,012.00 3,075.00 0.6M
2021-05-12 3,096.00 3,142.00 3,090.00 3,092.00 0.5M
2021-05-11 3,150.00 3,160.00 3,094.00 3,103.00 0.5M
2021-05-10 3,225.00 3,248.00 3,158.00 3,181.00 0.6M
2021-05-07 3,195.00 3,206.00 3,153.00 3,199.00 0.6M
2021-05-06 3,147.00 3,174.00 3,128.00 3,166.00 0.5M
2021-05-05 3,091.00 3,135.00 3,081.60 3,131.00 0.4M
2021-05-04 3,187.00 3,211.00 3,066.00 3,074.00 0.6M
2021-04-30 3,141.00 3,165.90 3,108.00 3,132.00 0.7M
2021-04-29 3,140.00 3,175.00 3,127.90 3,132.00 0.4M
2021-04-28 3,211.00 3,232.00 3,142.00 3,144.00 0.5M
2021-04-27 3,151.00 3,168.00 3,133.00 3,147.00 0.4M
2021-04-26 3,182.00 3,209.00 3,143.20 3,152.00 0.5M
2021-04-23 3,170.00 3,178.00 3,124.10 3,178.00 0.4M
2021-04-22 3,192.00 3,194.50 3,123.70 3,156.00 0.4M
2021-04-21 3,160.00 3,173.00 3,125.00 3,130.00 0.4M
2021-04-20 3,185.00 3,206.00 3,128.80 3,139.00 0.6M
2021-04-19 3,205.00 3,223.00 3,165.00 3,185.00 0.4M
2021-04-16 3,239.00 3,248.00 3,184.00 3,201.00 0.6M
2021-04-15 3,167.00 3,223.40 3,148.00 3,209.00 0.6M
2021-04-14 3,174.00 3,183.20 3,129.00 3,161.00 0.6M
2021-04-13 3,119.00 3,182.10 3,116.00 3,176.00 0.5M
2021-04-12 3,207.00 3,215.70 3,125.00 3,137.00 1.0M
2021-04-09 3,176.00 3,243.20 3,165.00 3,210.00 0.9M
2021-04-08 3,177.00 3,192.30 3,132.00 3,165.00 0.8M
2021-04-07 3,137.00 3,199.00 3,124.00 3,173.00 1.2M
2021-04-06 3,050.00 3,106.00 3,022.00 3,092.00 1.0M
2021-04-01 2,964.00 3,031.30 2,957.00 3,024.00 0.6M
2021-03-31 2,977.00 2,994.00 2,916.00 2,940.00 0.9M
2021-03-30 2,931.00 2,992.00 2,912.00 2,976.00 0.7M
2021-03-29 2,992.00 3,000.00 2,924.00 2,927.00 0.9M
2021-03-26 3,031.00 3,047.00 2,991.00 3,021.00 0.7M
2021-03-25 2,934.00 3,029.00 2,934.00 3,021.00 0.9M
2021-03-24 2,959.00 2,983.30 2,933.00 2,945.00 1.5M
2021-03-23 2,919.00 2,991.00 2,919.00 2,977.00 0.7M
2021-03-22 2,949.00 2,968.00 2,924.00 2,939.00 0.6M
2021-03-19 2,932.00 2,979.00 2,895.00 2,952.00 1.6M
2021-03-18 2,922.00 2,953.00 2,900.00 2,953.00 0.9M
2021-03-17 3,015.00 3,036.00 2,974.80 2,975.00 0.4M
2021-03-16 2,972.00 3,050.00 2,954.00 3,016.00 0.8M
2021-03-15 2,958.00 2,976.00 2,917.00 2,951.00 0.5M
2021-03-12 2,950.00 2,970.00 2,918.00 2,944.00 0.7M
2021-03-11 3,005.00 3,007.00 2,937.00 2,986.00 0.9M
2021-03-10 3,048.00 3,113.00 3,027.00 3,105.00 1.2M
2021-03-09 3,071.00 3,089.00 3,026.90 3,060.00 1.3M
2021-03-08 2,939.00 3,074.00 2,883.00 3,074.00 1.4M
2021-03-05 2,891.00 2,978.00 2,856.00 2,906.00 1.1M
2021-03-04 2,872.00 2,934.00 2,846.00 2,934.00 1.3M
2021-03-03 2,710.00 2,895.00 2,677.60 2,895.00 1.4M
2021-03-02 2,714.00 2,765.00 2,704.00 2,710.00 0.8M
2021-03-01 2,650.00 2,786.50 2,648.00 2,729.00 0.8M
2021-02-26 2,615.00 2,676.00 2,581.00 2,590.00 1.4M
2021-02-25 2,763.00 2,774.00 2,654.00 2,671.00 0.7M
2021-02-24 2,710.00 2,780.00 2,710.00 2,764.00 1.0M
2021-02-23 2,786.00 2,807.00 2,699.00 2,725.00 0.6M
2021-02-22 2,736.00 2,776.00 2,693.00 2,768.00 0.6M
2021-02-19 2,786.00 2,797.00 2,740.00 2,773.00 0.7M
2021-02-18 2,747.00 2,780.00 2,739.00 2,772.00 0.5M
2021-02-17 2,837.00 2,837.00 2,731.00 2,759.00 0.5M
2021-02-16 2,850.00 2,873.00 2,793.60 2,818.00 0.8M
2021-02-15 2,743.00 2,838.00 2,735.00 2,838.00 0.9M
2021-02-12 2,724.00 2,761.20 2,710.60 2,722.00 0.4M
2021-02-11 2,701.00 2,745.00 2,664.00 2,730.00 0.7M
2021-02-10 2,805.00 2,819.00 2,667.00 2,704.00 1.1M
2021-02-09 2,769.00 2,800.30 2,759.00 2,783.00 0.5M
2021-02-08 2,785.00 2,816.00 2,753.00 2,766.00 0.5M
2021-02-05 2,741.00 2,805.00 2,737.00 2,765.00 1.1M
2021-02-04 2,695.00 2,788.20 2,686.00 2,736.00 0.8M
2021-02-03 2,730.00 2,747.00 2,687.00 2,700.00 0.9M
2021-02-02 2,654.00 2,668.90 2,625.00 2,659.00 0.5M
2021-02-01 2,576.00 2,670.00 2,553.00 2,637.00 0.6M
2021-01-29 2,564.00 2,612.00 2,531.00 2,551.00 1.9M
2021-01-28 2,640.00 2,656.00 2,588.00 2,613.00 1.6M
2021-01-27 2,658.00 2,686.00 2,601.00 2,641.00 0.9M
2021-01-26 2,685.00 2,718.00 2,652.40 2,676.00 0.5M
2021-01-25 2,709.00 2,750.00 2,657.00 2,685.00 0.6M
2021-01-22 2,718.00 2,750.00 2,673.00 2,716.00 0.4M
2021-01-21 2,746.00 2,777.00 2,720.00 2,729.00 0.6M
2021-01-20 2,725.00 2,780.00 2,721.00 2,733.00 0.6M
2021-01-19 2,730.00 2,765.00 2,699.00 2,715.00 0.8M
2021-01-18 2,695.00 2,760.00 2,688.00 2,715.00 0.5M
2021-01-15 2,655.00 2,697.00 2,647.00 2,690.00 0.6M
2021-01-14 2,649.00 2,698.40 2,629.60 2,670.00 0.9M
2021-01-13 2,788.00 2,797.00 2,612.00 2,612.00 1.7M
2021-01-12 2,820.00 2,829.80 2,741.00 2,785.00 0.7M
2021-01-11 2,871.00 2,879.00 2,797.00 2,808.00 0.6M
2021-01-08 2,845.00 2,891.00 2,814.00 2,871.00 0.9M
2021-01-07 2,833.00 2,859.80 2,775.00 2,804.00 2.3M
2021-01-06 2,762.00 2,807.00 2,712.00 2,792.00 0.8M
2021-01-05 2,689.00 2,769.60 2,679.20 2,725.00 0.6M
2021-01-04 2,839.00 2,839.00 2,685.00 2,720.00 0.9M