Plásticos Compuestos historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	0.970	0.970	0.970	0.970	0.970	44
2023-07-05	0.990	0.990	0.970	0.970	0.970	95
2023-07-04	1.000	1.000	0.990	0.990	0.990	74
2023-07-03	1.010	1.010	1.000	1.000	1.000	72
2023-06-30	1.010	1.010	1.010	1.010	1.010	1
2023-06-29	1.010	1.010	1.010	1.010	1.010	1
2023-06-28	1.020	1.020	1.010	1.010	1.010	15
2023-06-27	1.020	1.020	1.020	1.020	1.020	1
2023-06-26	1.020	1.020	1.020	1.020	1.020	6
2023-06-23	1.020	1.020	1.020	1.020	1.020	1
2023-06-22	1.020	1.020	1.020	1.020	1.020	82
2023-06-21	0.800	1.020	0.800	1.020	1.020	2,953
2023-06-12	0.800	0.800	0.800	0.800	0.800	6
2023-06-06	0.800	0.800	0.800	0.800	0.800	8
2023-06-05	0.800	0.800	0.800	0.800	0.800	15
2023-05-26	0.785	0.785	0.785	0.785	0.785	3
2023-05-23	0.790	0.790	0.790	0.790	0.790	30
2023-05-22	0.790	0.800	0.790	0.800	0.800	100
2023-05-19	0.800	0.800	0.800	0.800	0.800	1
2023-05-18	0.800	0.800	0.800	0.800	0.800	5
2023-05-16	0.810	0.810	0.810	0.810	0.810	30
2023-05-15	0.820	0.820	0.820	0.820	0.820	8
2023-05-12	0.840	0.840	0.840	0.840	0.840	25
2023-05-11	0.850	0.850	0.850	0.850	0.850	12
2023-05-10	0.860	0.860	0.860	0.860	0.860	7
2023-05-09	0.885	0.885	0.870	0.870	0.870	23
2023-05-05	0.900	0.900	0.900	0.900	0.900	17
2023-05-04	0.950	0.950	0.910	0.910	0.910	330
2023-05-03	1.020	1.020	0.950	0.950	0.950	708
2023-04-28	1.130	1.130	1.050	1.050	1.050	1,007
2023-04-24	1.160	1.160	1.160	1.160	1.160	30
2023-04-19	1.280	1.280	1.160	1.230	1.230	1,221
2023-04-13	1.250	1.310	1.250	1.310	1.310	500
2023-04-12	1.270	1.270	1.270	1.270	1.270	78
2023-04-05	1.300	1.300	1.300	1.300	1.300	1,047
2023-03-31	1.260	1.260	1.140	1.190	1.190	846
2023-03-30	1.160	1.210	1.160	1.200	1.200	432
2023-03-29	1.120	1.180	1.020	1.180	1.180	823
2023-03-27	1.080	1.150	1.080	1.150	1.150	500
2023-03-21	1.100	1.100	1.100	1.100	1.100	280
2023-03-20	1.110	1.170	1.110	1.130	1.130	625
2023-03-01	1.120	1.140	1.070	1.070	1.070	680
2023-02-27	1.050	1.050	1.050	1.050	1.050	222
2023-02-23	1.050	1.050	1.050	1.050	1.050	400
2023-02-20	1.010	1.010	1.010	1.010	1.010	8
2023-02-17	1.020	1.020	1.020	1.020	1.020	3
2023-02-14	1.120	1.120	1.010	1.030	1.030	858
2023-02-13	1.100	1.150	1.100	1.150	1.150	500
2023-02-10	1.020	1.120	1.020	1.120	1.120	687
2023-02-09	1.020	1.070	1.020	1.070	1.070	430
2023-02-08	1.020	1.030	1.020	1.030	1.030	110
2023-02-07	1.020	1.020	1.020	1.020	1.020	6
2023-02-01	0.940	1.010	0.940	1.000	1.000	449
2023-01-31	0.940	0.940	0.940	0.940	0.940	150
2023-01-30	0.940	0.940	0.940	0.940	0.940	1,000
2023-01-27	0.940	0.940	0.940	0.940	0.940	9
2023-01-02	0.925	0.925	0.925	0.925	0.925	15
2022-12-16	0.945	0.945	0.945	0.945	0.945	12
2022-12-08	0.965	0.965	0.965	0.965	0.965	50
2022-11-29	0.985	0.985	0.985	0.985	0.985	10

← NewerPage 15 of 17 · 962 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.