|
 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 | | 2004-02-25 | 33,18 | 502.500 | 33,18 | 32,82 | 32,92 | 00:00:00 | | 2004-02-26 | 33,11 | 480.700 | 33,40 | 33,04 | 33,18 | 00:00:00 | | 2004-02-27 | 33,13 | 442.100 | 33,35 | 33,05 | 33,25 | 00:00:00 | | 2004-03-01 | 33,74 | 868.900 | 34,39 | 33,20 | 33,20 | 00:00:00 | | 2004-03-02 | 34,33 | 584.900 | 34,33 | 33,81 | 33,83 | 00:00:00 | | 2004-03-03 | 34,56 | 649.400 | 34,62 | 34,08 | 34,08 | 00:00:00 | | 2004-03-04 | 34,70 | 352.800 | 34,82 | 34,49 | 34,49 | 00:00:00 | | 2004-03-05 | 35,03 | 401.000 | 35,17 | 34,49 | 34,72 | 00:00:00 | | 2004-03-08 | 35,17 | 417.000 | 35,23 | 34,75 | 35,03 | 00:00:00 | | 2004-03-09 | 35,00 | 346.300 | 35,19 | 34,69 | 35,06 | 00:00:00 | | 2004-03-10 | 34,67 | 667.900 | 35,24 | 34,67 | 34,87 | 00:00:00 | | 2004-03-11 | 33,98 | 566.000 | 34,57 | 33,68 | 34,57 | 00:00:00 | | 2004-03-12 | 34,18 | 714.300 | 34,30 | 33,70 | 33,73 | 00:00:00 | | 2004-03-15 | 34,10 | 369.500 | 34,38 | 33,78 | 34,05 | 00:00:00 | | 2004-03-16 | 34,35 | 406.500 | 34,49 | 34,10 | 34,15 | 00:00:00 | | 2004-03-17 | 34,96 | 585.500 | 34,97 | 34,51 | 34,55 | 00:00:00 | | 2004-03-18 | 35,53 | 661.200 | 35,53 | 34,92 | 35,00 | 00:00:00 | | 2004-03-19 | 35,63 | 848.100 | 36,00 | 35,31 | 35,53 | 00:00:00 | | 2004-03-22 | 35,25 | 410.400 | 35,75 | 35,25 | 35,40 | 00:00:00 | | 2004-03-23 | 35,56 | 509.900 | 35,60 | 35,28 | 35,43 | 00:00:00 | | 2004-03-24 | 35,21 | 574.400 | 35,89 | 35,21 | 35,76 | 00:00:00 | | 2004-03-25 | 35,94 | 690.900 | 35,94 | 35,35 | 35,36 | 00:00:00 | | 2004-03-26 | 35,25 | 722.300 | 35,94 | 35,13 | 35,94 | 00:00:00 | | 2004-03-29 | 35,07 | 617.400 | 35,30 | 34,89 | 35,25 | 00:00:00 | | 2004-03-30 | 35,45 | 735.400 | 35,45 | 34,90 | 35,07 | 00:00:00 | | 2004-03-31 | 35,87 | 650.000 | 35,87 | 35,19 | 35,35 | 00:00:00 | | 2004-04-01 | 36,24 | 646.100 | 36,39 | 35,84 | 35,87 | 00:00:00 | | 2004-04-02 | 35,68 | 1.233.400 | 36,20 | 35,66 | 36,20 | 00:00:00 | | 2004-04-05 | 34,07 | 966.300 | 35,60 | 33,55 | 35,55 | 00:00:00 | | 2004-04-06 | 32,78 | 1.321.800 | 34,20 | 32,66 | 34,20 | 00:00:00 | | 2004-04-07 | 33,30 | 1.631.500 | 34,41 | 32,18 | 32,78 | 00:00:00 | | 2004-04-08 | 32,82 | 688.300 | 33,45 | 32,50 | 33,30 | 00:00:00 | | 2004-04-12 | 30,75 | 1.481.400 | 32,78 | 30,00 | 32,78 | 00:00:00 | | 2004-04-13 | 30,86 | 1.692.800 | 31,66 | 29,32 | 30,80 | 00:00:00 | | 2004-04-14 | 29,85 | 962.400 | 31,14 | 29,70 | 30,28 | 00:00:00 | | 2004-04-15 | 30,49 | 960.200 | 30,61 | 29,85 | 29,85 | 00:00:00 | | 2004-04-16 | 30,68 | 1.037.900 | 31,13 | 30,40 | 30,50 | 00:00:00 | | 2004-04-19 | 31,05 | 633.100 | 31,22 | 30,13 | 30,53 | 00:00:00 | | 2004-04-20 | 29,51 | 1.544.600 | 31,18 | 29,51 | 31,18 | 00:00:00 | | 2004-04-21 | 29,57 | 830.900 | 29,97 | 29,04 | 29,51 | 00:00:00 | | 2004-04-22 | 29,73 | 813.300 | 30,17 | 29,21 | 29,32 | 00:00:00 | | 2004-04-23 | 29,63 | 641.700 | 29,65 | 29,04 | 29,58 | 00:00:00 | | 2004-04-26 | 29,86 | 612.300 | 30,31 | 29,50 | 29,62 | 00:00:00 | | 2004-04-27 | 30,33 | 830.800 | 30,59 | 29,88 | 29,96 | 00:00:00 | | 2004-04-28 | 30,26 | 797.100 | 30,73 | 30,09 | 30,50 | 00:00:00 | | 2004-04-29 | 29,35 | 802.100 | 30,30 | 29,16 | 30,25 | 00:00:00 | | 2004-04-30 | 29,42 | 583.000 | 30,09 | 29,19 | 29,53 | 00:00:00 | | 2004-05-03 | 29,81 | 793.100 | 29,85 | 28,80 | 29,40 | 00:00:00 | | 2004-05-04 | 30,05 | 848.700 | 30,45 | 29,72 | 29,72 | 00:00:00 | | 2004-05-05 | 29,95 | 890.700 | 30,14 | 29,84 | 29,90 | 00:00:00 | | 2004-05-06 | 29,99 | 783.600 | 30,18 | 29,31 | 30,03 | 00:00:00 | | 2004-05-07 | 28,56 | 531.000 | 29,83 | 28,56 | 29,79 | 00:00:00 | | 2004-05-10 | 28,49 | 1.040.100 | 28,80 | 27,62 | 28,56 | 00:00:00 | | 2004-05-11 | 28,64 | 894.600 | 29,33 | 28,34 | 28,48 | 00:00:00 | | 2004-05-12 | 28,39 | 683.300 | 28,48 | 27,87 | 28,48 | 00:00:00 | | 2004-05-13 | 28,39 | 622.300 | 28,80 | 28,17 | 28,29 | 00:00:00 | | 2004-05-14 | 28,82 | 685.900 | 28,96 | 28,10 | 28,35 | 00:00:00 | | 2004-05-17 | 28,87 | 1.012.400 | 29,43 | 28,20 | 28,70 | 00:00:00 | | 2004-05-18 | 29,84 | 767.100 | 29,84 | 28,98 | 29,00 | 00:00:00 | | 2004-05-19 | 29,07 | 844.200 | 30,32 | 29,00 | 29,94 | 00:00:00 | | 2004-05-20 | 29,86 | 598.100 | 29,89 | 29,12 | 29,13 | 00:00:00 | | 2004-05-21 | 29,85 | 854.300 | 30,24 | 29,70 | 30,00 | 00:00:00 | | 2004-05-24 | 30,20 | 712.600 | 30,45 | 29,69 | 30,11 | 00:00:00 | | 2004-05-25 | 30,68 | 682.400 | 30,80 | 30,05 | 30,30 | 00:00:00 | | 2004-05-26 | 31,38 | 738.500 | 31,49 | 30,31 | 30,72 | 00:00:00 | | 2004-05-27 | 31,60 | 900.700 | 31,82 | 31,08 | 31,82 | 00:00:00 | | 2004-05-28 | 32,06 | 2.489.600 | 32,15 | 31,65 | 31,65 | 00:00:00 | | 2004-06-01 | 31,77 | 873.500 | 32,25 | 31,28 | 32,25 | 00:00:00 | | 2004-06-02 | 32,15 | 853.300 | 32,19 | 31,70 | 31,96 | 00:00:00 | | 2004-06-03 | 32,10 | 657.900 | 32,55 | 31,96 | 32,20 | 00:00:00 | | 2004-06-04 | 32,08 | 443.800 | 32,56 | 32,00 | 32,50 | 00:00:00 | | 2004-06-07 | 32,30 | 447.900 | 32,49 | 31,98 | 32,18 | 00:00:00 | | 2004-06-08 | 31,96 | 973.000 | 32,32 | 31,85 | 32,30 | 00:00:00 | | 2004-06-09 | 31,75 | 585.700 | 32,20 | 31,71 | 32,01 | 00:00:00 | | 2004-06-10 | 31,67 | 364.700 | 31,97 | 31,44 | 31,88 | 00:00:00 | | 2004-06-14 | 31,08 | 727.900 | 31,68 | 30,93 | 31,68 | 00:00:00 | | 2004-06-15 | 31,63 | 689.300 | 31,75 | 31,18 | 31,20 | 00:00:00 | | 2004-06-16 | 31,51 | 721.200 | 31,70 | 31,37 | 31,56 | 00:00:00 | | 2004-06-17 | 31,53 | 968.300 | 31,58 | 31,14 | 31,46 | 00:00:00 | | 2004-06-18 | 31,77 | 782.800 | 31,98 | 31,38 | 31,45 | 00:00:00 | | 2004-06-21 | 32,50 | 527.800 | 32,50 | 31,92 | 31,94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
