OTC Link
Datos históricos de Pennon Group Plc
Pennon Group Plc · PEGRY
$9.71
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:19:38 UTC
- Variación en el periodo
- −26.66%
- Máximo
- US$16.35
- 27 de febrero de 2026
- Mínimo
- US$9.45
- 9 de octubre de 2026
- Volumen medio diario
- 0.02 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 9.65 | 9.65 | 9.45 | 9.51 | −2.94% | 8,675 |
| 8 oct 2026 | 9.50 | 9.85 | 9.50 | 9.80 | +2.19% | 32,265 |
| 7 oct 2026 | 9.75 | 9.77 | 9.50 | 9.59 | −19.68% | 18,982 |
| 6 oct 2026 | 11.95 | 11.98 | 11.93 | 11.94 | +0.55% | 12,889 |
| 5 oct 2026 | 11.85 | 11.88 | 11.85 | 11.88 | −2.02% | 571 |
| 2 oct 2026 | 11.95 | 12.12 | 11.95 | 12.12 | +3.15% | 7,283 |
| 1 oct 2026 | 11.79 | 11.80 | 11.66 | 11.75 | −3.45% | 5,134 |
| 30 sep 2026 | 12.23 | 12.24 | 12.17 | 12.17 | +3.84% | 616 |
| 29 sep 2026 | 11.60 | 11.76 | 11.51 | 11.72 | −0.42% | 8,528 |
| 28 sep 2026 | 11.88 | 11.88 | 11.75 | 11.77 | −1.05% | 1,257 |
| 25 sep 2026 | 11.89 | 11.93 | 11.89 | 11.90 | −0.04% | 956 |
| 24 sep 2026 | 11.93 | 11.94 | 11.90 | 11.90 | −0.58% | 2,371 |
| 23 sep 2026 | 12.13 | 12.13 | 11.91 | 11.97 | −3.70% | 4,873 |
| 22 sep 2026 | 12.43 | 12.46 | 12.40 | 12.43 | +1.82% | 3,622 |
| 21 sep 2026 | 12.22 | 12.22 | 12.21 | 12.21 | +1.56% | 946 |
| 18 sep 2026 | 12.00 | 12.04 | 11.98 | 12.02 | −2.18% | 3,266 |
| 17 sep 2026 | 12.12 | 12.30 | 12.08 | 12.29 | +3.17% | 8,117 |
| 16 sep 2026 | 12.05 | 12.06 | 11.91 | 11.91 | −0.75% | 3,347 |
| 15 sep 2026 | 12.01 | 12.01 | 12.00 | 12.00 | +0.25% | 60,324 |
| 14 sep 2026 | 12.01 | 12.01 | 11.96 | 11.97 | −0.99% | 1,560 |
| 11 sep 2026 | 12.06 | 12.11 | 12.06 | 12.09 | +0.58% | 3,138 |
| 10 sep 2026 | 12.11 | 12.16 | 11.99 | 12.02 | −0.33% | 2,807 |
| 9 sep 2026 | 12.20 | 12.22 | 12.00 | 12.06 | −1.07% | 2,656 |
| 8 sep 2026 | 12.17 | 12.24 | 12.16 | 12.19 | −2.48% | 4,198 |
| 4 sep 2026 | 12.50 | 12.54 | 12.49 | 12.50 | +0.43% | 1,854 |
| 3 sep 2026 | 12.37 | 12.46 | 12.30 | 12.45 | +0.54% | 3,155 |
| 2 sep 2026 | 12.41 | 12.46 | 12.32 | 12.38 | −2.25% | 2,081 |
| 1 sep 2026 | 12.69 | 12.74 | 12.67 | 12.67 | −2.28% | 2,690 |
| 31 ago 2026 | 12.77 | 12.96 | 12.69 | 12.96 | +0.70% | 2,103 |
| 28 ago 2026 | 12.86 | 12.90 | 12.86 | 12.87 | +0.12% | 11,024 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.