|
 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 | | 2003-10-29 | 29,22 | 490.600 | 30,10 | 28,94 | 29,00 | 00:00:00 | | 2003-10-30 | 29,40 | 608.400 | 29,48 | 29,23 | 29,30 | 00:00:00 | | 2003-10-31 | 29,54 | 729.700 | 29,54 | 29,22 | 29,30 | 00:00:00 | | 2003-11-03 | 29,80 | 644.600 | 29,85 | 29,32 | 29,60 | 00:00:00 | | 2003-11-04 | 29,70 | 560.000 | 29,89 | 29,22 | 29,70 | 00:00:00 | | 2003-11-05 | 29,60 | 387.500 | 29,78 | 29,41 | 29,75 | 00:00:00 | | 2003-11-06 | 29,94 | 475.900 | 30,03 | 29,55 | 29,68 | 00:00:00 | | 2003-11-07 | 29,90 | 552.600 | 29,98 | 29,61 | 29,90 | 00:00:00 | | 2003-11-10 | 29,68 | 316.500 | 29,92 | 29,58 | 29,90 | 00:00:00 | | 2003-11-11 | 29,40 | 275.000 | 29,67 | 29,34 | 29,60 | 00:00:00 | | 2003-11-12 | 29,95 | 489.100 | 29,95 | 29,16 | 29,40 | 00:00:00 | | 2003-11-13 | 30,02 | 287.600 | 30,02 | 29,50 | 29,95 | 00:00:00 | | 2003-11-14 | 30,37 | 462.600 | 30,45 | 29,89 | 29,98 | 00:00:00 | | 2003-11-17 | 30,20 | 480.100 | 30,31 | 29,99 | 30,20 | 00:00:00 | | 2003-11-18 | 30,10 | 381.500 | 30,38 | 30,03 | 30,30 | 00:00:00 | | 2003-11-19 | 29,97 | 735.800 | 30,22 | 29,90 | 30,22 | 00:00:00 | | 2003-11-20 | 29,60 | 297.900 | 29,95 | 29,51 | 29,95 | 00:00:00 | | 2003-11-21 | 29,54 | 501.500 | 29,75 | 29,25 | 29,70 | 00:00:00 | | 2003-11-24 | 29,70 | 578.700 | 29,85 | 29,50 | 29,60 | 00:00:00 | | 2003-11-25 | 30,08 | 424.600 | 30,20 | 29,51 | 29,63 | 00:00:00 | | 2003-11-26 | 30,60 | 395.400 | 30,62 | 30,07 | 30,08 | 00:00:00 | | 2003-11-28 | 30,50 | 150.500 | 30,90 | 30,50 | 30,60 | 00:00:00 | | 2003-12-01 | 31,24 | 593.700 | 31,75 | 31,04 | 31,75 | 00:00:00 | | 2003-12-02 | 30,96 | 555.800 | 31,17 | 30,85 | 31,09 | 00:00:00 | | 2003-12-03 | 31,00 | 515.500 | 31,14 | 30,89 | 30,90 | 00:00:00 | | 2003-12-04 | 31,00 | 402.000 | 31,14 | 30,91 | 31,01 | 00:00:00 | | 2003-12-05 | 31,09 | 308.700 | 31,24 | 30,95 | 31,01 | 00:00:00 | | 2003-12-08 | 31,31 | 351.500 | 31,41 | 30,95 | 31,00 | 00:00:00 | | 2003-12-09 | 31,28 | 517.300 | 31,43 | 31,13 | 31,43 | 00:00:00 | | 2003-12-10 | 31,22 | 296.600 | 31,39 | 31,08 | 31,23 | 00:00:00 | | 2003-12-11 | 31,30 | 563.900 | 31,35 | 31,05 | 31,12 | 00:00:00 | | 2003-12-12 | 31,38 | 197.500 | 31,49 | 31,25 | 31,41 | 00:00:00 | | 2003-12-15 | 31,16 | 312.400 | 31,65 | 31,13 | 31,60 | 00:00:00 | | 2003-12-16 | 31,49 | 401.000 | 31,49 | 31,04 | 31,22 | 00:00:00 | | 2003-12-17 | 31,60 | 568.800 | 31,65 | 31,40 | 31,50 | 00:00:00 | | 2003-12-18 | 31,60 | 501.700 | 31,84 | 31,52 | 31,70 | 00:00:00 | | 2003-12-19 | 31,52 | 593.000 | 31,74 | 31,50 | 31,65 | 00:00:00 | | 2003-12-22 | 31,80 | 317.400 | 31,80 | 31,40 | 31,40 | 00:00:00 | | 2003-12-23 | 31,55 | 437.000 | 31,99 | 31,54 | 31,88 | 00:00:00 | | 2003-12-24 | 31,73 | 160.900 | 31,76 | 31,40 | 31,40 | 00:00:00 | | 2003-12-26 | 31,73 | 88.300 | 31,95 | 31,68 | 31,70 | 00:00:00 | | 2003-12-29 | 32,18 | 485.000 | 32,18 | 31,52 | 31,65 | 00:00:00 | | 2003-12-30 | 32,26 | 606.700 | 32,51 | 32,13 | 32,28 | 00:00:00 | | 2003-12-31 | 32,09 | 393.800 | 32,62 | 31,94 | 32,38 | 00:00:00 | | 2004-01-02 | 31,93 | 410.500 | 32,86 | 31,81 | 32,20 | 00:00:00 | | 2004-01-05 | 31,40 | 1.099.000 | 32,29 | 31,34 | 32,15 | 00:00:00 | | 2004-01-06 | 31,35 | 715.900 | 31,41 | 31,09 | 31,33 | 00:00:00 | | 2004-01-07 | 30,96 | 622.900 | 31,35 | 30,90 | 31,35 | 00:00:00 | | 2004-01-08 | 31,31 | 552.900 | 31,32 | 30,97 | 31,03 | 00:00:00 | | 2004-01-09 | 31,30 | 546.900 | 31,44 | 31,11 | 31,31 | 00:00:00 | | 2004-01-12 | 31,12 | 277.400 | 31,59 | 31,00 | 31,30 | 00:00:00 | | 2004-01-13 | 31,16 | 670.700 | 31,85 | 31,10 | 31,85 | 00:00:00 | | 2004-01-14 | 31,47 | 696.000 | 31,48 | 31,07 | 31,07 | 00:00:00 | | 2004-01-15 | 31,18 | 715.100 | 31,55 | 31,00 | 31,50 | 00:00:00 | | 2004-01-16 | 31,13 | 720.800 | 31,28 | 31,10 | 31,20 | 00:00:00 | | 2004-01-20 | 30,98 | 605.400 | 31,24 | 30,95 | 31,20 | 00:00:00 | | 2004-01-21 | 31,06 | 507.000 | 31,13 | 30,80 | 31,03 | 00:00:00 | | 2004-01-22 | 31,30 | 607.600 | 31,42 | 31,04 | 31,19 | 00:00:00 | | 2004-01-23 | 31,63 | 764.200 | 31,66 | 31,29 | 31,33 | 00:00:00 | | 2004-01-26 | 32,03 | 504.600 | 32,03 | 31,55 | 31,63 | 00:00:00 | | 2004-01-27 | 32,62 | 549.300 | 32,77 | 32,03 | 32,10 | 00:00:00 | | 2004-01-28 | 32,68 | 535.300 | 33,12 | 32,55 | 32,57 | 00:00:00 | | 2004-01-29 | 32,89 | 670.900 | 32,89 | 32,61 | 32,70 | 00:00:00 | | 2004-01-30 | 32,64 | 728.400 | 32,96 | 32,51 | 32,96 | 00:00:00 | | 2004-02-02 | 33,42 | 904.500 | 33,54 | 32,74 | 32,75 | 00:00:00 | | 2004-02-03 | 33,11 | 909.800 | 34,13 | 32,97 | 33,42 | 00:00:00 | | 2004-02-04 | 32,67 | 912.700 | 33,00 | 32,06 | 33,00 | 00:00:00 | | 2004-02-05 | 32,70 | 628.000 | 32,97 | 32,55 | 32,68 | 00:00:00 | | 2004-02-06 | 33,62 | 623.600 | 33,62 | 32,74 | 32,88 | 00:00:00 | | 2004-02-09 | 33,38 | 597.500 | 33,48 | 32,99 | 33,12 | 00:00:00 | | 2004-02-10 | 33,54 | 650.200 | 33,67 | 33,37 | 33,50 | 00:00:00 | | 2004-02-11 | 33,10 | 1.067.600 | 33,23 | 32,94 | 33,07 | 00:00:00 | | 2004-02-12 | 32,65 | 820.600 | 33,13 | 32,38 | 33,02 | 00:00:00 | | 2004-02-13 | 32,57 | 746.600 | 33,00 | 32,47 | 33,00 | 00:00:00 | | 2004-02-17 | 32,83 | 473.500 | 32,99 | 32,75 | 32,95 | 00:00:00 | | 2004-02-18 | 32,60 | 335.400 | 32,90 | 32,60 | 32,90 | 00:00:00 | | 2004-02-19 | 32,62 | 771.100 | 32,88 | 32,47 | 32,70 | 00:00:00 | | 2004-02-20 | 32,60 | 722.000 | 32,70 | 32,40 | 32,70 | 00:00:00 | | 2004-02-23 | 32,70 | 560.000 | 32,91 | 32,50 | 32,73 | 00:00:00 | | 2004-02-24 | 32,89 | 755.100 | 32,95 | 32,58 | 32,90 | 00:00:00 | | 2004-02-25 | 33,18 | 502.500 | 33,18 | 32,82 | 32,92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
