Plásticos Compuestos historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1 |
| 2024-11-27 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 2 |
| 2024-11-26 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1 |
| 2024-11-25 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 44 |
| 2024-11-22 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 1 |
| 2024-11-21 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 1 |
| 2024-11-20 | 0.965 | 0.980 | 0.965 | 0.980 | 0.980 | 101 |
| 2024-11-19 | 0.965 | 0.965 | 0.965 | 0.965 | 0.965 | 1 |
| 2024-11-18 | 0.965 | 0.965 | 0.965 | 0.965 | 0.965 | 1 |
| 2024-11-15 | 0.920 | 0.965 | 0.920 | 0.965 | 0.965 | 140 |
| 2024-11-14 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 1 |
| 2024-11-13 | 0.880 | 0.940 | 0.880 | 0.920 | 0.920 | 213 |
| 2024-11-12 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 1 |
| 2024-11-11 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 1 |
| 2024-11-08 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 1 |
| 2024-11-07 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 5 |
| 2024-11-06 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 1 |
| 2024-11-05 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 5 |
| 2024-11-04 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 96 |
| 2024-11-01 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 61 |
| 2024-10-31 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 1 |
| 2024-10-30 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 1 |
| 2024-10-29 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 1 |
| 2024-10-28 | 0.820 | 0.870 | 0.820 | 0.870 | 0.870 | 556 |
| 2024-10-25 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | 1 |
| 2024-10-24 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | 1 |
| 2024-10-23 | 0.805 | 0.840 | 0.805 | 0.820 | 0.820 | 510 |
| 2024-10-22 | 0.795 | 0.805 | 0.795 | 0.805 | 0.805 | 55 |
| 2024-10-21 | 0.795 | 0.795 | 0.795 | 0.795 | 0.795 | 151 |
| 2024-10-18 | 0.795 | 0.795 | 0.795 | 0.795 | 0.795 | 1 |
| 2024-10-17 | 0.795 | 0.795 | 0.795 | 0.795 | 0.795 | 1 |
| 2024-10-16 | 0.795 | 0.795 | 0.795 | 0.795 | 0.795 | 1 |
| 2024-10-15 | 0.795 | 0.795 | 0.795 | 0.795 | 0.795 | 1 |
| 2024-10-14 | 0.795 | 0.795 | 0.795 | 0.795 | 0.795 | 1 |
| 2024-10-11 | 0.795 | 0.795 | 0.795 | 0.795 | 0.795 | 1 |
| 2024-10-10 | 0.795 | 0.795 | 0.795 | 0.795 | 0.795 | 1 |
| 2024-10-09 | 0.795 | 0.795 | 0.795 | 0.795 | 0.795 | 1 |
| 2024-10-08 | 0.795 | 0.795 | 0.795 | 0.795 | 0.795 | 1 |
| 2024-10-07 | 0.795 | 0.795 | 0.795 | 0.795 | 0.795 | 1 |
| 2024-10-04 | 0.795 | 0.795 | 0.795 | 0.795 | 0.795 | 1 |
| 2024-10-03 | 0.795 | 0.795 | 0.795 | 0.795 | 0.795 | 1 |
| 2024-10-02 | 0.795 | 0.795 | 0.795 | 0.795 | 0.795 | 1 |
| 2024-10-01 | 0.755 | 0.795 | 0.755 | 0.795 | 0.795 | 721 |
| 2024-09-30 | 0.715 | 0.755 | 0.715 | 0.755 | 0.755 | 162 |
| 2024-09-27 | 0.705 | 0.715 | 0.705 | 0.715 | 0.715 | 476 |
| 2024-09-26 | 0.705 | 0.705 | 0.705 | 0.705 | 0.705 | 5 |
| 2024-09-25 | 0.705 | 0.705 | 0.705 | 0.705 | 0.705 | 5 |
| 2024-09-24 | 0.700 | 0.705 | 0.700 | 0.705 | 0.705 | 10 |
| 2024-09-23 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | 5 |
| 2024-09-20 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | 1,000 |
| 2024-09-19 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | 1,001 |
| 2024-09-18 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | 1,510 |
| 2024-09-17 | 0.690 | 0.690 | 0.690 | 0.690 | 0.690 | 1 |
| 2024-09-16 | 0.690 | 0.690 | 0.690 | 0.690 | 0.690 | 1 |
| 2024-09-13 | 0.690 | 0.690 | 0.690 | 0.690 | 0.690 | 5,730 |
| 2024-09-12 | 0.690 | 0.690 | 0.690 | 0.690 | 0.690 | 1 |
| 2024-09-11 | 0.690 | 0.690 | 0.690 | 0.690 | 0.690 | 1 |
| 2024-09-10 | 0.690 | 0.690 | 0.690 | 0.690 | 0.690 | 1 |
| 2024-09-09 | 0.690 | 0.690 | 0.690 | 0.690 | 0.690 | 442 |
| 2024-09-06 | 0.690 | 0.690 | 0.690 | 0.690 | 0.690 | 3 |
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.