|
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 2024-05-08 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2004-06-21 | 32,50 | 527.800 | 32,50 | 31,92 | 31,94 | 00:00:00 | 2004-06-22 | 32,73 | 721.800 | 32,80 | 32,35 | 32,35 | 00:00:00 | 2004-06-23 | 32,83 | 491.600 | 32,98 | 32,61 | 32,68 | 00:00:00 | 2004-06-24 | 32,67 | 315.300 | 33,13 | 32,60 | 32,87 | 00:00:00 | 2004-06-25 | 33,16 | 763.000 | 33,16 | 32,78 | 32,80 | 00:00:00 | 2004-06-28 | 33,29 | 687.800 | 33,45 | 32,79 | 32,80 | 00:00:00 | 2004-06-29 | 32,45 | 585.400 | 33,30 | 32,35 | 33,25 | 00:00:00 | 2004-06-30 | 32,92 | 948.600 | 33,03 | 32,18 | 32,39 | 00:00:00 | 2004-07-01 | 33,17 | 606.400 | 33,30 | 32,74 | 33,02 | 00:00:00 | 2004-07-02 | 33,91 | 564.000 | 33,95 | 33,32 | 33,38 | 00:00:00 | 2004-07-06 | 33,71 | 452.900 | 33,91 | 33,17 | 33,91 | 00:00:00 | 2004-07-07 | 34,09 | 540.100 | 34,23 | 33,75 | 33,86 | 00:00:00 | 2004-07-08 | 33,50 | 545.000 | 34,11 | 33,37 | 34,11 | 00:00:00 | 2004-07-09 | 33,46 | 349.600 | 33,75 | 33,11 | 33,71 | 00:00:00 | 2004-07-12 | 33,80 | 371.900 | 33,89 | 33,25 | 33,40 | 00:00:00 | 2004-07-13 | 33,46 | 354.600 | 33,90 | 33,40 | 33,80 | 00:00:00 | 2004-07-14 | 33,67 | 356.700 | 33,69 | 33,38 | 33,47 | 00:00:00 | 2004-07-15 | 34,17 | 295.500 | 34,30 | 33,70 | 33,70 | 00:00:00 | 2004-07-16 | 33,94 | 317.100 | 34,58 | 33,90 | 34,43 | 00:00:00 | 2004-07-19 | 34,44 | 395.000 | 34,44 | 33,84 | 34,05 | 00:00:00 | 2004-07-20 | 34,86 | 566.700 | 34,87 | 34,48 | 34,54 | 00:00:00 | 2004-07-21 | 34,59 | 618.400 | 35,00 | 34,51 | 35,00 | 00:00:00 | 2004-07-22 | 33,70 | 708.600 | 34,57 | 33,69 | 34,45 | 00:00:00 | 2004-07-23 | 33,19 | 294.800 | 33,78 | 33,19 | 33,45 | 00:00:00 | 2004-07-26 | 33,09 | 424.000 | 33,25 | 32,74 | 33,12 | 00:00:00 | 2004-07-27 | 33,32 | 390.600 | 33,58 | 33,01 | 33,05 | 00:00:00 | 2004-07-28 | 33,77 | 444.400 | 33,94 | 32,86 | 33,32 | 00:00:00 | 2004-07-29 | 34,01 | 720.900 | 34,60 | 33,85 | 33,85 | 00:00:00 | 2004-07-30 | 34,04 | 845.500 | 34,67 | 33,90 | 34,30 | 00:00:00 | 2004-08-02 | 34,38 | 939.600 | 34,38 | 33,74 | 34,07 | 00:00:00 | 2004-08-03 | 34,88 | 628.900 | 35,01 | 34,32 | 34,44 | 00:00:00 | 2004-08-04 | 34,84 | 600.000 | 34,89 | 34,54 | 34,88 | 00:00:00 | 2004-08-05 | 34,00 | 490.600 | 34,85 | 33,88 | 34,75 | 00:00:00 | 2004-08-06 | 33,61 | 798.700 | 34,50 | 33,47 | 33,90 | 00:00:00 | 2004-08-09 | 33,74 | 337.700 | 34,13 | 33,68 | 33,70 | 00:00:00 | 2004-08-10 | 33,97 | 710.500 | 34,13 | 33,89 | 33,94 | 00:00:00 | 2004-08-11 | 34,27 | 498.700 | 34,41 | 33,97 | 33,97 | 00:00:00 | 2004-08-12 | 33,82 | 558.700 | 34,28 | 33,77 | 34,15 | 00:00:00 | 2004-08-13 | 33,64 | 437.700 | 33,67 | 33,30 | 33,55 | 00:00:00 | 2004-08-16 | 34,25 | 384.800 | 34,25 | 33,70 | 33,70 | 00:00:00 | 2004-08-17 | 34,77 | 554.400 | 34,80 | 34,25 | 34,25 | 00:00:00 | 2004-08-18 | 35,50 | 553.000 | 35,60 | 34,66 | 34,77 | 00:00:00 | 2004-08-19 | 34,54 | 427.700 | 35,54 | 34,47 | 35,32 | 00:00:00 | 2004-08-20 | 35,18 | 1.018.800 | 35,18 | 34,60 | 34,60 | 00:00:00 | 2004-08-23 | 35,51 | 431.000 | 35,59 | 35,11 | 35,18 | 00:00:00 | 2004-08-24 | 35,95 | 534.900 | 35,98 | 35,68 | 35,74 | 00:00:00 | 2004-08-25 | 35,61 | 589.200 | 36,15 | 35,55 | 35,99 | 00:00:00 | 2004-08-26 | 35,77 | 369.100 | 35,96 | 35,68 | 35,68 | 00:00:00 | 2004-08-27 | 35,78 | 399.800 | 36,00 | 35,70 | 35,88 | 00:00:00 | 2004-08-30 | 36,19 | 670.500 | 36,50 | 35,86 | 35,92 | 00:00:00 | 2004-08-31 | 36,15 | 790.200 | 36,49 | 36,11 | 36,20 | 00:00:00 | 2004-09-01 | 36,05 | 612.600 | 36,43 | 35,90 | 36,15 | 00:00:00 | 2004-09-02 | 36,11 | 482.900 | 36,20 | 35,97 | 36,05 | 00:00:00 | 2004-09-03 | 36,28 | 481.100 | 36,34 | 36,05 | 36,19 | 00:00:00 | 2004-09-07 | 36,81 | 636.900 | 36,81 | 36,34 | 36,42 | 00:00:00 | 2004-09-08 | 36,55 | 437.300 | 36,95 | 36,54 | 36,81 | 00:00:00 | 2004-09-09 | 35,81 | 574.300 | 36,55 | 35,79 | 36,55 | 00:00:00 | 2004-09-10 | 35,76 | 382.900 | 35,85 | 35,55 | 35,81 | 00:00:00 | 2004-09-13 | 35,38 | 476.400 | 35,78 | 35,31 | 35,76 | 00:00:00 | 2004-09-14 | 35,00 | 1.160.400 | 35,40 | 34,87 | 35,40 | 00:00:00 | 2004-09-15 | 35,17 | 414.300 | 35,45 | 34,80 | 35,15 | 00:00:00 | 2004-09-16 | 35,91 | 636.200 | 35,91 | 35,19 | 35,22 | 00:00:00 | 2004-09-17 | 35,91 | 611.900 | 36,04 | 35,61 | 35,98 | 00:00:00 | 2004-09-20 | 35,48 | 389.800 | 35,93 | 35,45 | 35,91 | 00:00:00 | 2004-09-21 | 35,49 | 320.000 | 35,71 | 35,36 | 35,51 | 00:00:00 | 2004-09-22 | 35,02 | 359.600 | 35,58 | 35,02 | 35,46 | 00:00:00 | 2004-09-23 | 34,83 | 477.700 | 35,10 | 34,75 | 35,03 | 00:00:00 | 2004-09-24 | 35,06 | 339.900 | 35,06 | 34,82 | 34,82 | 00:00:00 | 2004-09-27 | 34,85 | 348.100 | 35,09 | 34,70 | 34,85 | 00:00:00 | 2004-09-28 | 35,28 | 528.900 | 35,28 | 34,77 | 35,00 | 00:00:00 | 2004-09-29 | 35,02 | 420.100 | 35,28 | 34,98 | 35,28 | 00:00:00 | 2004-09-30 | 35,24 | 791.500 | 35,41 | 34,91 | 35,05 | 00:00:00 | 2004-10-01 | 35,95 | 871.600 | 36,60 | 35,30 | 35,40 | 00:00:00 | 2004-10-04 | 36,20 | 695.700 | 36,60 | 36,13 | 36,25 | 00:00:00 | 2004-10-05 | 36,15 | 279.300 | 36,32 | 35,99 | 36,20 | 00:00:00 | 2004-10-06 | 36,40 | 335.400 | 36,56 | 36,20 | 36,30 | 00:00:00 | 2004-10-07 | 35,51 | 569.300 | 36,48 | 35,51 | 36,43 | 00:00:00 | 2004-10-08 | 36,01 | 590.800 | 36,25 | 35,66 | 35,70 | 00:00:00 | 2004-10-11 | 35,86 | 255.700 | 36,31 | 35,80 | 36,09 | 00:00:00 | 2004-10-12 | 36,35 | 567.300 | 36,42 | 35,80 | 35,80 | 00:00:00 | 2004-10-13 | 35,97 | 374.800 | 36,74 | 35,94 | 36,60 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|