|
 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 | | 2003-07-08 | 27,90 | 362.100 | 28,08 | 27,60 | 28,02 | 00:00:00 | | 2003-07-09 | 27,85 | 416.400 | 28,05 | 27,50 | 28,00 | 00:00:00 | | 2003-07-10 | 27,10 | 505.400 | 27,78 | 26,97 | 27,78 | 00:00:00 | | 2003-07-11 | 27,24 | 734.500 | 27,50 | 27,11 | 27,11 | 00:00:00 | | 2003-07-14 | 27,57 | 467.200 | 27,83 | 27,38 | 27,40 | 00:00:00 | | 2003-07-15 | 27,25 | 815.400 | 27,70 | 27,00 | 27,37 | 00:00:00 | | 2003-07-16 | 27,50 | 42.914.500 | 28,51 | 27,49 | 28,40 | 00:00:00 | | 2003-07-17 | 27,24 | 3.020.900 | 27,58 | 27,18 | 27,48 | 00:00:00 | | 2003-07-18 | 27,58 | 991.300 | 27,59 | 27,25 | 27,38 | 00:00:00 | | 2003-07-21 | 27,40 | 689.700 | 27,58 | 27,36 | 27,55 | 00:00:00 | | 2003-07-22 | 27,64 | 699.700 | 27,78 | 27,39 | 27,41 | 00:00:00 | | 2003-07-23 | 27,11 | 1.477.800 | 27,34 | 27,00 | 27,00 | 00:00:00 | | 2003-07-24 | 27,30 | 722.300 | 27,68 | 27,11 | 27,13 | 00:00:00 | | 2003-07-25 | 27,53 | 766.600 | 27,62 | 27,37 | 27,40 | 00:00:00 | | 2003-07-28 | 27,29 | 927.900 | 27,70 | 27,27 | 27,48 | 00:00:00 | | 2003-07-29 | 27,50 | 991.400 | 27,56 | 27,30 | 27,32 | 00:00:00 | | 2003-07-30 | 27,71 | 402.500 | 27,83 | 27,47 | 27,51 | 00:00:00 | | 2003-07-31 | 27,55 | 496.600 | 27,80 | 27,45 | 27,74 | 00:00:00 | | 2003-08-01 | 27,45 | 615.200 | 27,63 | 27,40 | 27,46 | 00:00:00 | | 2003-08-04 | 27,47 | 458.500 | 27,53 | 27,10 | 27,35 | 00:00:00 | | 2003-08-05 | 27,48 | 669.300 | 27,60 | 27,10 | 27,30 | 00:00:00 | | 2003-08-06 | 27,52 | 524.700 | 27,58 | 27,23 | 27,43 | 00:00:00 | | 2003-08-07 | 27,70 | 568.900 | 27,75 | 27,38 | 27,50 | 00:00:00 | | 2003-08-08 | 27,62 | 313.100 | 27,81 | 27,58 | 27,80 | 00:00:00 | | 2003-08-11 | 27,66 | 594.200 | 27,83 | 27,61 | 27,62 | 00:00:00 | | 2003-08-12 | 27,69 | 343.500 | 27,74 | 27,47 | 27,66 | 00:00:00 | | 2003-08-13 | 27,35 | 535.100 | 27,48 | 27,26 | 27,43 | 00:00:00 | | 2003-08-14 | 27,70 | 571.900 | 27,70 | 27,40 | 27,45 | 00:00:00 | | 2003-08-15 | 27,36 | 315.300 | 27,70 | 27,32 | 27,70 | 00:00:00 | | 2003-08-18 | 27,48 | 345.900 | 27,68 | 27,41 | 27,43 | 00:00:00 | | 2003-08-19 | 27,66 | 348.900 | 27,75 | 27,46 | 27,55 | 00:00:00 | | 2003-08-20 | 27,80 | 649.400 | 27,82 | 27,52 | 27,66 | 00:00:00 | | 2003-08-21 | 28,06 | 526.700 | 28,29 | 27,80 | 27,80 | 00:00:00 | | 2003-08-22 | 27,90 | 375.400 | 28,15 | 27,89 | 28,15 | 00:00:00 | | 2003-08-25 | 27,71 | 343.700 | 27,91 | 27,45 | 27,91 | 00:00:00 | | 2003-08-26 | 27,92 | 327.700 | 27,98 | 27,50 | 27,73 | 00:00:00 | | 2003-08-27 | 28,15 | 526.900 | 28,32 | 27,86 | 27,92 | 00:00:00 | | 2003-08-28 | 27,90 | 446.700 | 28,11 | 27,71 | 28,11 | 00:00:00 | | 2003-08-29 | 28,19 | 648.400 | 28,28 | 27,81 | 27,92 | 00:00:00 | | 2003-09-02 | 28,80 | 744.200 | 28,86 | 28,31 | 28,38 | 00:00:00 | | 2003-09-03 | 29,16 | 719.100 | 29,25 | 28,72 | 28,85 | 00:00:00 | | 2003-09-04 | 29,09 | 664.500 | 29,26 | 29,06 | 29,20 | 00:00:00 | | 2003-09-05 | 29,04 | 558.400 | 29,91 | 28,85 | 29,08 | 00:00:00 | | 2003-09-08 | 29,05 | 405.500 | 29,14 | 28,80 | 29,01 | 00:00:00 | | 2003-09-09 | 29,07 | 317.500 | 29,08 | 28,68 | 29,05 | 00:00:00 | | 2003-09-10 | 28,70 | 468.500 | 29,00 | 28,51 | 28,97 | 00:00:00 | | 2003-09-11 | 29,05 | 825.000 | 29,14 | 28,90 | 28,90 | 00:00:00 | | 2003-09-12 | 29,10 | 492.000 | 29,11 | 28,92 | 29,06 | 00:00:00 | | 2003-09-15 | 28,93 | 369.300 | 29,16 | 28,80 | 29,10 | 00:00:00 | | 2003-09-16 | 29,22 | 650.400 | 29,24 | 28,91 | 28,93 | 00:00:00 | | 2003-09-17 | 29,18 | 470.500 | 29,28 | 29,00 | 29,21 | 00:00:00 | | 2003-09-18 | 29,60 | 622.300 | 29,62 | 29,20 | 29,33 | 00:00:00 | | 2003-09-19 | 30,05 | 932.000 | 30,06 | 29,39 | 29,49 | 00:00:00 | | 2003-09-22 | 30,03 | 700.200 | 30,10 | 29,76 | 29,95 | 00:00:00 | | 2003-09-23 | 30,20 | 504.100 | 30,31 | 30,03 | 30,09 | 00:00:00 | | 2003-09-24 | 29,75 | 446.400 | 30,35 | 29,65 | 30,35 | 00:00:00 | | 2003-09-25 | 29,85 | 762.200 | 30,05 | 29,67 | 29,90 | 00:00:00 | | 2003-09-26 | 29,93 | 480.600 | 30,05 | 29,72 | 29,75 | 00:00:00 | | 2003-09-29 | 30,08 | 529.300 | 30,08 | 29,81 | 30,00 | 00:00:00 | | 2003-09-30 | 30,25 | 729.000 | 30,39 | 29,88 | 30,10 | 00:00:00 | | 2003-10-01 | 30,46 | 507.700 | 30,50 | 30,13 | 30,30 | 00:00:00 | | 2003-10-02 | 30,80 | 402.700 | 30,80 | 30,48 | 30,50 | 00:00:00 | | 2003-10-03 | 31,18 | 619.800 | 31,55 | 30,90 | 30,95 | 00:00:00 | | 2003-10-06 | 31,60 | 523.600 | 31,63 | 31,05 | 31,05 | 00:00:00 | | 2003-10-07 | 31,49 | 502.400 | 31,60 | 31,25 | 31,50 | 00:00:00 | | 2003-10-08 | 31,45 | 425.900 | 31,52 | 31,19 | 31,49 | 00:00:00 | | 2003-10-09 | 31,57 | 415.900 | 31,85 | 31,37 | 31,63 | 00:00:00 | | 2003-10-10 | 31,66 | 303.800 | 31,80 | 31,49 | 31,55 | 00:00:00 | | 2003-10-13 | 31,85 | 522.300 | 31,98 | 31,66 | 31,72 | 00:00:00 | | 2003-10-14 | 31,84 | 293.600 | 31,97 | 31,68 | 31,80 | 00:00:00 | | 2003-10-15 | 31,74 | 571.200 | 31,99 | 31,63 | 31,90 | 00:00:00 | | 2003-10-16 | 31,74 | 558.900 | 31,86 | 31,67 | 31,78 | 00:00:00 | | 2003-10-17 | 31,48 | 467.500 | 31,90 | 31,47 | 31,90 | 00:00:00 | | 2003-10-20 | 31,58 | 380.000 | 31,82 | 31,50 | 31,60 | 00:00:00 | | 2003-10-21 | 31,63 | 390.600 | 31,69 | 31,47 | 31,49 | 00:00:00 | | 2003-10-22 | 31,29 | 232.400 | 31,69 | 31,13 | 31,60 | 00:00:00 | | 2003-10-23 | 29,43 | 3.194.500 | 30,02 | 29,00 | 29,50 | 00:00:00 | | 2003-10-24 | 29,08 | 1.219.800 | 29,38 | 28,80 | 29,31 | 00:00:00 | | 2003-10-27 | 29,40 | 846.900 | 29,62 | 28,34 | 29,00 | 00:00:00 | | 2003-10-28 | 29,07 | 792.600 | 29,50 | 28,63 | 29,45 | 00:00:00 | | 2003-10-29 | 29,22 | 490.600 | 30,10 | 28,94 | 29,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
