PORR AG (POS.VI) — Historial de precios

A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.

Precios diarios

Fecha	Apertura	Máximo	Mínimo	Cierre	Var. %	Volumen
2026-10-16	31.00	31.50	30.55	31.00	+1.14%	72,221
2026-10-15	30.50	31.00	30.15	30.65	-0.97%	101,988
2026-10-14	30.80	31.85	30.60	30.95	+0.98%	97,726
2026-10-13	30.30	30.85	30.20	30.65	+0.99%	57,324
2026-10-12	30.45	30.75	30.10	30.35	+1.00%	39,921
2026-10-09	31.60	31.85	30.00	30.05	-3.84%	85,864
2026-10-08	29.60	31.50	29.30	31.25	+3.99%	116,577
2026-10-07	30.40	30.60	29.25	30.05	-1.96%	119,434
2026-10-06	31.00	31.15	30.40	30.65	-1.29%	123,184
2026-10-05	31.85	31.85	31.00	31.05	-1.90%	45,872
2026-10-02	31.90	32.40	31.55	31.65	-0.31%	48,253
2026-10-01	32.40	32.40	31.55	31.75	-1.40%	58,778
2026-09-30	32.35	32.60	32.05	32.20	-0.31%	71,325
2026-09-29	32.50	32.75	32.05	32.30	-0.62%	59,674
2026-09-28	32.15	32.90	32.00	32.50	+1.56%	79,594
2026-09-25	32.25	32.70	32.00	32.00	+0.00%	59,283
2026-09-24	32.40	32.75	31.70	32.00	-1.23%	113,587
2026-09-23	33.45	33.50	32.25	32.40	-7.82%	337,596
2026-09-22	36.50	36.50	35.05	35.15	-2.36%	72,015
2026-09-21	36.10	36.60	36.00	36.00	-0.28%	34,833
2026-09-18	36.55	36.55	35.80	36.10	-1.23%	136,577
2026-09-17	37.55	37.55	36.55	36.55	-1.22%	47,206
2026-09-16	36.65	37.15	36.45	37.00	+2.07%	34,126
2026-09-15	36.40	36.55	35.95	36.25	+0.14%	34,610
2026-09-14	36.90	36.95	35.95	36.20	-2.69%	38,142
2026-09-11	36.95	37.35	36.70	37.20	+2.76%	42,452
2026-09-10	36.65	37.20	36.20	36.20	-0.96%	39,707
2026-09-09	37.55	37.55	36.50	36.55	-1.75%	24,856
2026-09-08	37.35	37.55	36.60	37.20	+0.00%	30,090
2026-09-07	36.85	37.60	36.85	37.20	+0.95%	36,360
2026-09-04	36.30	37.05	36.10	36.85	+1.52%	33,420
2026-09-03	36.00	36.30	35.55	36.30	+1.40%	52,874
2026-09-02	36.00	36.40	35.45	35.80	-0.14%	71,567
2026-09-01	37.30	37.65	35.70	35.85	-3.76%	88,627
2026-08-31	38.55	38.55	37.20	37.25	-3.25%	86,345
2026-08-28	38.00	38.60	37.70	38.50	+2.39%	89,951
2026-08-27	38.40	38.55	36.60	37.60	-7.50%	247,784
2026-08-26	38.70	40.70	38.70	40.65	+3.70%	60,987
2026-08-25	39.00	40.20	38.90	39.20	+1.16%	64,211
2026-08-24	38.50	39.05	38.35	38.75	+1.31%	29,075
2026-08-21	37.50	39.25	37.50	38.25	+0.92%	48,639
2026-08-20	38.40	38.40	37.55	37.90	-0.13%	43,452
2026-08-19	37.90	38.20	37.75	37.95	+0.40%	23,237
2026-08-18	38.30	38.45	37.75	37.80	-0.79%	27,976
2026-08-17	39.15	39.30	38.10	38.10	-2.18%	30,278
2026-08-14	39.50	39.50	38.10	38.95	-0.13%	25,597
2026-08-13	39.20	39.55	38.95	39.00	-0.26%	38,630
2026-08-12	38.80	39.35	38.50	39.10	+2.09%	27,713
2026-08-11	38.40	38.65	37.80	38.30	-0.13%	25,602
2026-08-10	38.65	38.90	38.35	38.35	-0.13%	31,555
2026-08-07	38.40	38.80	37.95	38.40	+0.92%	46,119
2026-08-06	37.75	38.40	37.75	38.05	+0.13%	22,619
2026-08-05	38.15	38.45	37.60	38.00	+0.13%	22,385
2026-08-04	37.70	38.25	37.50	37.95	+1.88%	28,117
2026-08-03	38.15	38.55	37.25	37.25	-0.80%	74,777
2026-07-31	38.90	38.95	37.55	37.55	-1.83%	34,271
2026-07-30	37.40	38.40	37.35	38.25	+2.00%	40,337
2026-07-29	37.40	37.65	36.90	37.50	+0.54%	34,242
2026-07-28	37.40	37.65	36.85	37.30	-0.13%	49,276
2026-07-27	38.50	38.50	37.20	37.35	-1.58%	39,658
2026-07-24	38.40	38.80	37.45	37.95	-1.17%	45,129
2026-07-23	38.85	39.25	38.35	38.40	-1.16%	29,887
2026-07-22	39.45	39.45	38.75	38.85	-1.02%	32,138
2026-07-21	39.00	39.45	38.60	39.25	+1.82%	34,479
2026-07-20	38.70	39.15	38.30	38.55	-1.03%	32,078
2026-07-17	39.00	39.00	38.10	38.95	-0.26%	54,861
2026-07-16	39.50	39.75	38.65	39.05	-0.51%	54,522
2026-07-15	38.85	39.55	38.55	39.25	+1.55%	59,051
2026-07-14	38.60	39.10	38.30	38.65	+0.26%	68,814
2026-07-13	38.85	39.15	38.25	38.55	-0.64%	103,326
2026-07-10	39.90	40.20	38.35	38.80	-10.39%	407,738
2026-07-09	42.85	43.45	42.75	43.30	+1.76%	40,246
2026-07-08	44.35	44.35	42.40	42.55	-3.19%	52,864
2026-07-07	45.95	45.95	43.80	43.95	-4.35%	35,949
2026-07-06	45.90	46.00	45.30	45.95	+0.44%	27,502
2026-07-03	43.70	45.90	43.70	45.75	+4.93%	39,026
2026-07-02	44.20	44.70	42.90	43.60	-2.35%	61,592
2026-07-01	44.00	44.75	43.95	44.65	+0.90%	43,126
2026-06-30	45.00	45.00	44.00	44.25	+0.91%	28,865
2026-06-29	44.25	44.25	43.65	43.85	-1.57%	61,174
2026-06-26	46.00	46.20	44.55	44.55	-3.15%	45,317
2026-06-25	45.45	46.55	45.20	46.00	+1.88%	54,898
2026-06-24	45.80	45.80	44.10	45.15	-0.55%	45,103
2026-06-23	44.20	45.55	43.80	45.40	+1.57%	39,177
2026-06-22	44.30	45.00	43.90	44.70	-0.22%	27,869
2026-06-19	44.50	45.00	44.10	44.80	+0.67%	85,610
2026-06-18	45.65	45.65	44.40	44.50	-1.98%	41,742
2026-06-17	43.90	45.65	43.80	45.40	+3.89%	77,318
2026-06-16	43.60	44.40	43.30	43.70	-0.68%	58,575
2026-06-15	41.85	44.25	41.85	44.00	+6.41%	92,430
2026-06-12	40.00	41.45	40.00	41.35	+4.82%	68,625
2026-06-11	38.55	39.75	38.45	39.45	+1.15%	36,716
2026-06-10	39.00	39.45	37.60	39.00	+1.96%	64,945
2026-06-09	38.70	39.90	38.25	38.25	-1.54%	51,824
2026-06-08	37.65	39.10	37.10	38.85	+1.04%	67,610
2026-06-05	40.65	40.65	38.45	38.45	-4.83%	38,787
2026-06-04	40.10	41.20	40.05	40.40	+0.75%	44,137
2026-06-03	40.45	40.45	39.55	40.10	+0.38%	101,401
2026-06-02	39.70	40.70	39.60	39.95	-0.25%	63,509
2026-06-01	40.35	40.85	39.70	40.05	-1.11%	66,283
2026-05-29	38.40	41.00	38.40	40.50	+5.88%	199,388
2026-05-28	36.95	39.20	36.65	38.25	+4.94%	133,966
2026-05-27	35.30	36.75	34.60	36.45	+3.55%	99,495
2026-05-26	35.60	35.90	35.20	35.20	-0.56%	70,401
2026-05-25	34.95	35.40	34.65	35.40	+3.06%	24,959
2026-05-22	34.65	34.65	33.60	34.35	+0.15%	52,131
2026-05-21	34.10	35.10	33.90	34.30	+0.59%	55,858
2026-05-20	34.60	34.75	33.95	34.10	-1.45%	74,737
2026-05-19	35.50	35.50	34.25	34.60	-0.72%	70,958
2026-05-18	35.80	35.85	34.55	34.85	-3.73%	61,180
2026-05-15	36.55	36.60	35.85	36.20	-0.41%	58,493
2026-05-14	37.70	38.10	36.05	36.35	-4.09%	64,734
2026-05-13	38.70	39.00	37.50	37.90	-2.19%	47,461
2026-05-12	38.90	39.30	38.45	38.75	-1.02%	42,496
2026-05-11	39.00	39.70	38.55	39.15	-0.13%	37,165
2026-05-08	39.80	39.95	39.20	39.20	-2.00%	29,613
2026-05-07	40.00	40.50	39.85	40.00	+0.76%	52,721
2026-05-06	38.50	40.00	38.50	39.70	+3.25%	61,361
2026-05-05	38.00	38.45	37.20	38.45	+0.52%	40,500
2026-05-04	39.00	39.35	38.25	38.25	-1.92%	44,915
2026-04-30	38.35	39.50	38.20	39.00	+0.52%	45,479
2026-04-29	38.70	38.90	38.30	38.80	+0.91%	38,806
2026-04-28	38.60	38.60	37.80	38.45	+0.92%	35,818
2026-04-27	39.00	39.00	38.05	38.10	-0.65%	39,548
2026-04-24	40.50	40.50	37.70	38.35	-4.72%	105,962
2026-04-23	40.50	40.50	39.85	40.25	+0.00%	29,725
2026-04-22	40.30	41.50	40.20	40.25	-0.74%	47,646
2026-04-21	40.00	40.85	39.80	40.55	+1.12%	63,534
2026-04-20	39.90	40.40	39.20	40.10	-0.37%	52,859
2026-04-17	39.40	40.45	38.90	40.25	+2.68%	63,561
2026-04-16	39.25	39.85	39.20	39.20	-0.25%	44,241
2026-04-15	40.00	40.50	39.25	39.30	-2.96%	68,210
2026-04-14	40.50	40.85	40.00	40.50	+1.00%	50,749
2026-04-13	40.05	40.55	39.35	40.10	-1.96%	84,985
2026-04-10	40.00	41.30	39.50	40.90	+2.12%	76,964
2026-04-09	39.15	40.05	38.80	40.05	+1.26%	53,304
2026-04-08	38.00	39.55	37.75	39.55	+7.33%	74,372
2026-04-07	37.10	37.45	36.30	36.85	+0.14%	52,083
2026-04-02	37.15	37.15	36.00	36.80	-2.77%	51,830
2026-04-01	36.35	37.85	36.25	37.85	+5.73%	55,885
2026-03-31	35.25	36.45	35.00	35.80	+4.53%	101,284
2026-03-30	34.00	34.80	33.30	34.25	+1.63%	46,373
2026-03-27	34.50	34.50	33.30	33.70	-2.46%	48,836
2026-03-26	35.30	35.45	33.60	34.55	-1.57%	62,445
2026-03-25	34.30	35.40	34.30	35.10	+2.48%	54,620
2026-03-24	34.80	34.90	34.00	34.25	-2.00%	58,686
2026-03-23	31.80	35.30	31.50	34.95	+2.95%	130,774
2026-03-20	35.00	35.70	33.85	33.95	-2.72%	126,215
2026-03-19	36.45	36.45	34.60	34.90	-4.38%	55,670
2026-03-18	36.85	37.45	36.30	36.50	+1.11%	38,786
2026-03-17	36.15	36.60	35.55	36.10	+0.70%	49,089
2026-03-16	36.20	36.40	35.60	35.85	-0.83%	52,775
2026-03-13	36.80	37.10	36.15	36.15	-3.47%	53,619
2026-03-12	37.90	38.40	37.20	37.45	-2.85%	70,541
2026-03-11	38.40	39.10	38.05	38.55	-0.64%	38,258
2026-03-10	38.70	39.45	38.45	38.80	+3.33%	66,646
2026-03-09	36.50	37.95	36.05	37.55	-3.35%	121,868
2026-03-06	37.50	39.00	37.50	38.85	-0.38%	101,920
2026-03-05	39.70	40.05	38.65	39.00	+0.52%	64,699
2026-03-04	38.40	39.75	37.70	38.80	+2.37%	58,625
2026-03-03	38.30	38.80	37.50	37.90	-3.07%	115,916
2026-03-02	37.50	39.40	36.05	39.10	-0.13%	50,043
2026-02-27	40.00	40.00	38.95	39.15	-0.38%	56,119
2026-02-26	40.15	40.20	38.85	39.30	-2.12%	44,882
2026-02-25	39.70	40.20	39.50	40.15	+1.13%	25,565
2026-02-24	40.00	40.30	39.40	39.70	-0.25%	31,933
2026-02-23	40.05	40.75	39.75	39.80	-2.09%	34,968
2026-02-20	39.30	40.90	39.30	40.65	+2.52%	64,559
2026-02-19	38.90	39.80	38.05	39.65	+1.41%	54,596
2026-02-18	39.05	39.25	38.30	39.10	+1.82%	60,762
2026-02-17	40.00	40.05	36.80	38.40	-4.48%	94,703
2026-02-16	38.50	40.20	38.50	40.20	+5.37%	72,356
2026-02-13	37.70	38.60	37.25	38.15	+1.06%	41,600
2026-02-12	38.70	39.05	37.70	37.75	-2.20%	36,877
2026-02-11	37.60	38.70	37.60	38.60	+1.45%	48,357
2026-02-10	37.80	38.45	37.15	38.05	+1.06%	52,238
2026-02-09	36.90	38.00	36.75	37.65	+2.73%	45,870
2026-02-06	35.20	36.70	35.20	36.65	+2.95%	49,375
2026-02-05	35.50	35.90	35.20	35.60	+0.28%	37,198
2026-02-04	35.85	36.15	35.30	35.50	-1.39%	42,780
2026-02-03	35.50	36.05	35.20	36.00	+1.41%	46,385
2026-02-02	34.70	35.50	34.35	35.50	+1.87%	29,817
2026-01-30	35.00	35.40	34.65	34.85	+1.60%	42,872
2026-01-29	35.45	35.45	34.30	34.30	-3.24%	37,821
2026-01-28	34.75	35.45	34.65	35.45	+2.31%	49,856
2026-01-27	34.00	34.65	33.45	34.65	+2.67%	51,357
2026-01-26	34.95	35.00	32.95	33.75	-3.57%	98,319
2026-01-23	34.00	35.00	33.80	35.00	+2.79%	74,941
2026-01-22	32.75	34.10	32.70	34.05	+6.24%	84,509
2026-01-21	32.35	32.75	31.05	32.05	-0.93%	64,889
2026-01-20	32.50	32.95	31.85	32.35	-1.67%	50,465
2026-01-19	32.80	33.15	32.60	32.90	-0.90%	36,278
2026-01-16	33.20	33.40	32.35	33.20	-0.60%	32,325
2026-01-15	31.80	33.40	31.80	33.40	+3.73%	56,811
2026-01-14	33.05	33.05	31.80	32.20	-1.53%	30,298
2026-01-13	33.35	33.35	32.55	32.70	-0.46%	20,717
2026-01-12	33.70	33.90	32.85	32.85	-2.52%	28,926
2026-01-09	33.50	33.70	33.00	33.70	+0.90%	43,501
2026-01-08	33.80	33.80	32.60	33.40	-1.18%	27,540
2026-01-07	33.65	33.90	32.50	33.80	+0.45%	57,145
2026-01-06	33.15	33.65	32.90	33.65	+1.51%	30,733
2026-01-05	32.45	33.15	32.20	33.15	+2.16%	42,797
2026-01-02	32.25	32.45	31.60	32.45	+0.93%	23,514
2025-12-30	31.70	32.25	31.65	32.15	+1.42%	38,577
2025-12-29	31.50	31.80	31.00	31.70	-0.16%	35,189
2025-12-23	31.60	31.90	31.20	31.75	+0.32%	26,232
2025-12-22	31.20	31.65	30.90	31.65	+1.44%	31,361
2025-12-19	30.75	31.40	30.60	31.20	+0.00%	63,598
2025-12-18	30.70	31.40	30.15	31.20	+2.97%	63,638
2025-12-17	31.00	31.00	30.20	30.30	-1.94%	24,962
2025-12-16	31.00	31.00	30.35	30.90	-0.32%	45,558
2025-12-15	30.55	31.00	30.20	31.00	+1.81%	31,751
2025-12-12	31.00	31.10	30.30	30.45	-0.33%	50,450
2025-12-11	31.45	31.45	30.50	30.55	-1.13%	43,715
2025-12-10	31.60	32.10	30.75	30.90	-3.59%	60,024
2025-12-09	32.35	32.55	32.00	32.05	-1.23%	42,161
2025-12-08	32.15	32.55	31.95	32.45	+0.62%	30,209
2025-12-05	31.60	32.90	31.60	32.25	+0.47%	69,378
2025-12-04	31.80	32.50	31.80	32.10	-0.47%	55,219
2025-12-03	31.75	32.25	31.50	32.25	+1.57%	88,548
2025-12-02	31.55	32.35	31.35	31.75	+0.63%	81,401
2025-12-01	31.00	31.65	30.60	31.55	+3.95%	63,285
2025-11-28	30.00	30.60	29.75	30.35	+1.17%	26,834
2025-11-27	30.30	30.65	29.90	30.00	-2.12%	65,962
2025-11-26	30.50	31.10	30.00	30.65	+1.49%	90,180
2025-11-25	29.30	30.35	29.00	30.20	+4.50%	152,559
2025-11-24	27.65	28.95	27.65	28.90	+7.24%	79,037
2025-11-21	27.80	27.80	26.75	26.95	-3.75%	40,079
2025-11-20	28.60	28.65	26.85	28.00	+1.27%	78,373
2025-11-19	26.40	28.00	26.35	27.65	+4.73%	74,208
2025-11-18	26.50	26.85	26.00	26.40	-0.94%	47,871
2025-11-17	26.90	27.45	26.55	26.65	+0.38%	40,213
2025-11-14	26.55	26.85	26.00	26.55	-0.56%	28,567
2025-11-13	26.10	26.85	26.10	26.70	+1.91%	30,049
2025-11-12	26.35	26.75	26.00	26.20	+1.55%	28,719
2025-11-11	26.20	26.40	25.80	25.80	-0.96%	39,446
2025-11-10	25.60	26.25	25.60	26.05	+2.36%	69,745
2025-11-07	25.70	26.35	25.30	25.45	+0.39%	44,656
2025-11-06	26.20	26.30	25.35	25.35	-3.24%	46,536
2025-11-05	26.90	26.95	25.90	26.20	-2.24%	34,511
2025-11-04	27.60	27.65	26.80	26.80	-3.60%	39,060
2025-11-03	27.55	27.85	27.30	27.80	+0.91%	25,961
2025-10-31	27.70	27.80	27.25	27.55	-1.25%	34,326
2025-10-30	27.90	28.10	27.65	27.90	+0.54%	26,283
2025-10-29	28.30	28.60	27.75	27.75	-2.46%	42,647
2025-10-28	28.65	28.85	28.20	28.45	-1.73%	24,165
2025-10-27	29.10	29.10	28.75	28.95	-0.17%	17,160
2025-10-24	28.80	29.10	28.45	29.00	-0.17%	30,083
2025-10-23	28.45	29.15	28.45	29.05	+0.87%	23,203
2025-10-22	28.75	29.00	28.45	28.80	+0.35%	74,565

Las 250 sesiones más recientes, de la más nueva a la más antigua.

Rentabilidad estacional

Mejor mes histórico: Feb (+14.15%). Peor mes: Sep (-6.54%). Basado en 2 años de datos diarios (2025–2026).

Ene+10.05%
Feb+14.15%
Mar+1.04%
Abr+8.56%
May-1.52%
Jun+3.28%
Jul-4.53%
Ago+1.93%
Sep-6.54%
Oct-2.13%
Nov+9.17%
Dic+1.90%

FAQ · a partir de los datos de precios actuales · a 2026-10-16

Respuestas rápidas

¿Cuál es el último cierre de PORR AG (POS.VI)?

31.00 el 2026-10-16, según el registro diario de precios del data lake de Closelook.

¿Cuál es el máximo y el mínimo de 52 semanas de POS.VI?

Máximo de 46.55 y mínimo de 25.30 en las últimas 52 semanas, a 2026-10-16.

¿Cuál es históricamente el mes más fuerte y el más débil de PORR AG?

Históricamente, el mes más fuerte de POS.VI ha sido Feb (media +14.15%) y el más débil Sep (media -6.54%), sobre 2 años de datos diarios (2025–2026).

¿Cuántos años de estacionalidad cubre esta página?

2 años (2025–2026), calculados a partir de 456 velas diarias del data lake de Closelook.