|
 ProLogis - [Ticker: PLD] |     | | Última Transacción | 66,860 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --1.79 (+0.97%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 68,950 | Mínimo | 66,740 | | Volumen | 2.749.358 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 65,030 x 400 - 65,050 x 200 | Yield | | | Cierre Anterior | 68,650 | PER | 0,00% | | Apertura | 68,680 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para PLD desde 2000-01-01 hasta 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 24,93 | 572.300 | 24,93 | 24,51 | 24,90 | 00:00:00 | | 2003-03-14 | 24,80 | 435.300 | 24,93 | 24,65 | 24,93 | 00:00:00 | | 2003-03-17 | 25,14 | 345.900 | 25,19 | 24,66 | 24,70 | 00:00:00 | | 2003-03-18 | 25,24 | 294.200 | 25,38 | 25,05 | 25,12 | 00:00:00 | | 2003-03-19 | 25,50 | 438.800 | 25,53 | 25,18 | 25,24 | 00:00:00 | | 2003-03-20 | 25,95 | 335.100 | 25,95 | 25,27 | 25,58 | 00:00:00 | | 2003-03-21 | 26,40 | 705.000 | 26,60 | 25,76 | 25,95 | 00:00:00 | | 2003-03-24 | 25,57 | 509.900 | 26,19 | 25,51 | 26,15 | 00:00:00 | | 2003-03-25 | 25,99 | 509.800 | 25,99 | 25,62 | 25,65 | 00:00:00 | | 2003-03-26 | 26,00 | 582.300 | 26,13 | 25,76 | 26,10 | 00:00:00 | | 2003-03-27 | 25,94 | 412.000 | 26,00 | 25,70 | 26,00 | 00:00:00 | | 2003-03-28 | 25,69 | 490.900 | 26,10 | 25,69 | 26,00 | 00:00:00 | | 2003-03-31 | 25,32 | 456.100 | 25,76 | 25,32 | 25,70 | 00:00:00 | | 2003-04-01 | 26,03 | 1.022.200 | 26,13 | 25,65 | 25,65 | 00:00:00 | | 2003-04-02 | 26,13 | 609.000 | 26,31 | 26,11 | 26,30 | 00:00:00 | | 2003-04-03 | 26,04 | 420.900 | 26,09 | 25,83 | 26,00 | 00:00:00 | | 2003-04-04 | 25,85 | 327.400 | 26,14 | 25,85 | 26,10 | 00:00:00 | | 2003-04-07 | 26,22 | 326.600 | 26,32 | 26,00 | 26,10 | 00:00:00 | | 2003-04-08 | 25,92 | 553.400 | 26,38 | 25,87 | 26,25 | 00:00:00 | | 2003-04-09 | 26,05 | 298.400 | 26,07 | 25,91 | 26,00 | 00:00:00 | | 2003-04-10 | 25,70 | 479.600 | 26,05 | 25,60 | 26,05 | 00:00:00 | | 2003-04-11 | 25,70 | 489.900 | 26,17 | 25,70 | 26,15 | 00:00:00 | | 2003-04-14 | 26,14 | 571.600 | 26,15 | 25,80 | 25,80 | 00:00:00 | | 2003-04-15 | 26,25 | 335.600 | 26,28 | 26,12 | 26,15 | 00:00:00 | | 2003-04-16 | 26,24 | 350.400 | 26,25 | 26,08 | 26,25 | 00:00:00 | | 2003-04-17 | 26,30 | 216.500 | 26,48 | 26,21 | 26,30 | 00:00:00 | | 2003-04-21 | 26,75 | 328.800 | 26,75 | 26,30 | 26,40 | 00:00:00 | | 2003-04-22 | 26,95 | 582.600 | 27,06 | 26,82 | 26,90 | 00:00:00 | | 2003-04-23 | 26,92 | 299.100 | 27,15 | 26,83 | 27,10 | 00:00:00 | | 2003-04-24 | 26,35 | 709.900 | 26,89 | 26,22 | 26,70 | 00:00:00 | | 2003-04-25 | 26,20 | 325.700 | 26,65 | 26,02 | 26,51 | 00:00:00 | | 2003-04-28 | 25,79 | 394.900 | 26,30 | 25,79 | 26,28 | 00:00:00 | | 2003-04-29 | 25,93 | 869.800 | 26,25 | 25,85 | 25,95 | 00:00:00 | | 2003-04-30 | 25,74 | 965.000 | 26,05 | 25,70 | 25,95 | 00:00:00 | | 2003-05-01 | 25,80 | 642.700 | 26,06 | 25,70 | 25,80 | 00:00:00 | | 2003-05-02 | 26,29 | 515.600 | 26,30 | 25,94 | 25,95 | 00:00:00 | | 2003-05-05 | 26,39 | 514.500 | 26,50 | 26,00 | 26,40 | 00:00:00 | | 2003-05-06 | 27,24 | 1.003.100 | 27,24 | 26,56 | 26,64 | 00:00:00 | | 2003-05-07 | 26,83 | 769.000 | 27,13 | 26,75 | 27,00 | 00:00:00 | | 2003-05-08 | 26,79 | 228.500 | 26,90 | 26,57 | 26,83 | 00:00:00 | | 2003-05-09 | 26,83 | 501.300 | 27,02 | 26,75 | 26,99 | 00:00:00 | | 2003-05-12 | 27,14 | 491.200 | 27,20 | 26,87 | 27,03 | 00:00:00 | | 2003-05-13 | 27,18 | 407.900 | 27,24 | 27,00 | 27,14 | 00:00:00 | | 2003-05-14 | 26,82 | 453.300 | 26,98 | 26,67 | 26,98 | 00:00:00 | | 2003-05-15 | 26,83 | 492.200 | 26,86 | 26,54 | 26,82 | 00:00:00 | | 2003-05-16 | 27,45 | 16.808.800 | 27,45 | 26,65 | 26,84 | 00:00:00 | | 2003-05-19 | 27,30 | 497.700 | 27,49 | 27,18 | 27,30 | 00:00:00 | | 2003-05-20 | 27,56 | 375.100 | 27,58 | 27,25 | 27,31 | 00:00:00 | | 2003-05-21 | 27,35 | 546.500 | 27,76 | 27,20 | 27,65 | 00:00:00 | | 2003-05-22 | 27,66 | 337.100 | 27,67 | 27,36 | 27,42 | 00:00:00 | | 2003-05-23 | 27,60 | 309.600 | 27,77 | 27,51 | 27,70 | 00:00:00 | | 2003-05-27 | 27,65 | 708.500 | 28,00 | 27,40 | 27,65 | 00:00:00 | | 2003-05-28 | 27,12 | 452.600 | 27,91 | 27,07 | 27,85 | 00:00:00 | | 2003-05-29 | 26,40 | 504.300 | 27,25 | 26,02 | 27,12 | 00:00:00 | | 2003-05-30 | 26,89 | 480.700 | 26,91 | 26,50 | 26,60 | 00:00:00 | | 2003-06-02 | 26,90 | 623.500 | 27,50 | 26,90 | 26,95 | 00:00:00 | | 2003-06-03 | 27,25 | 329.100 | 27,29 | 26,80 | 26,95 | 00:00:00 | | 2003-06-04 | 27,75 | 283.500 | 27,93 | 27,18 | 27,38 | 00:00:00 | | 2003-06-05 | 27,40 | 403.300 | 27,80 | 27,40 | 27,79 | 00:00:00 | | 2003-06-06 | 27,93 | 346.100 | 27,93 | 27,41 | 27,45 | 00:00:00 | | 2003-06-09 | 27,65 | 296.400 | 28,00 | 27,63 | 27,99 | 00:00:00 | | 2003-06-10 | 28,00 | 285.000 | 28,00 | 27,59 | 27,59 | 00:00:00 | | 2003-06-11 | 28,40 | 386.200 | 28,45 | 27,95 | 28,06 | 00:00:00 | | 2003-06-12 | 27,96 | 325.200 | 28,60 | 27,85 | 28,50 | 00:00:00 | | 2003-06-13 | 27,45 | 792.200 | 27,96 | 26,81 | 27,96 | 00:00:00 | | 2003-06-16 | 27,76 | 632.600 | 27,99 | 27,63 | 27,65 | 00:00:00 | | 2003-06-17 | 27,50 | 346.400 | 28,25 | 27,50 | 27,90 | 00:00:00 | | 2003-06-18 | 27,41 | 436.700 | 27,58 | 26,95 | 27,50 | 00:00:00 | | 2003-06-19 | 27,10 | 265.600 | 27,45 | 27,10 | 27,41 | 00:00:00 | | 2003-06-20 | 27,09 | 334.600 | 27,38 | 26,91 | 27,16 | 00:00:00 | | 2003-06-23 | 26,46 | 506.500 | 27,18 | 26,39 | 27,18 | 00:00:00 | | 2003-06-24 | 26,89 | 993.500 | 26,90 | 25,90 | 26,55 | 00:00:00 | | 2003-06-25 | 26,70 | 415.200 | 27,38 | 26,70 | 27,00 | 00:00:00 | | 2003-06-26 | 27,13 | 284.800 | 27,18 | 26,82 | 26,97 | 00:00:00 | | 2003-06-27 | 27,17 | 362.000 | 27,48 | 27,10 | 27,38 | 00:00:00 | | 2003-06-30 | 27,30 | 720.800 | 27,32 | 26,75 | 27,23 | 00:00:00 | | 2003-07-01 | 27,59 | 870.800 | 27,65 | 27,05 | 27,30 | 00:00:00 | | 2003-07-02 | 27,99 | 350.000 | 28,00 | 27,59 | 27,68 | 00:00:00 | | 2003-07-03 | 28,04 | 226.900 | 28,04 | 27,58 | 27,80 | 00:00:00 | | 2003-07-07 | 27,94 | 582.600 | 28,00 | 27,50 | 28,00 | 00:00:00 | | 2003-07-08 | 27,90 | 362.100 | 28,08 | 27,60 | 28,02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
