|
 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 | | 2004-10-13 | 35,97 | 374.800 | 36,74 | 35,94 | 36,60 | 00:00:00 | | 2004-10-14 | 36,35 | 416.400 | 36,40 | 35,95 | 36,00 | 00:00:00 | | 2004-10-15 | 36,90 | 382.600 | 36,94 | 36,45 | 36,45 | 00:00:00 | | 2004-10-18 | 37,12 | 367.800 | 37,30 | 36,62 | 36,65 | 00:00:00 | | 2004-10-19 | 36,96 | 730.400 | 37,96 | 36,94 | 37,26 | 00:00:00 | | 2004-10-20 | 37,25 | 691.800 | 37,28 | 36,48 | 37,00 | 00:00:00 | | 2004-10-21 | 37,30 | 686.500 | 37,53 | 36,81 | 37,25 | 00:00:00 | | 2004-10-22 | 36,82 | 593.300 | 37,50 | 36,50 | 37,25 | 00:00:00 | | 2004-10-25 | 36,44 | 439.500 | 36,75 | 36,40 | 36,73 | 00:00:00 | | 2004-10-26 | 37,65 | 693.100 | 37,65 | 36,61 | 36,70 | 00:00:00 | | 2004-10-27 | 37,85 | 464.800 | 37,99 | 37,55 | 37,60 | 00:00:00 | | 2004-10-28 | 38,31 | 547.600 | 38,45 | 37,83 | 37,85 | 00:00:00 | | 2004-10-29 | 38,98 | 645.800 | 39,00 | 38,34 | 38,34 | 00:00:00 | | 2004-11-01 | 39,55 | 952.700 | 39,80 | 39,00 | 39,05 | 00:00:00 | | 2004-11-02 | 38,60 | 1.321.900 | 39,27 | 38,57 | 39,20 | 00:00:00 | | 2004-11-03 | 38,70 | 1.067.900 | 39,19 | 38,65 | 38,95 | 00:00:00 | | 2004-11-04 | 39,43 | 646.100 | 39,56 | 38,70 | 38,82 | 00:00:00 | | 2004-11-05 | 38,24 | 856.300 | 39,43 | 38,24 | 39,43 | 00:00:00 | | 2004-11-08 | 38,84 | 481.400 | 38,84 | 38,30 | 38,30 | 00:00:00 | | 2004-11-09 | 39,11 | 531.200 | 39,20 | 38,62 | 38,87 | 00:00:00 | | 2004-11-10 | 39,49 | 880.700 | 39,81 | 39,04 | 39,31 | 00:00:00 | | 2004-11-11 | 39,81 | 834.700 | 39,81 | 39,39 | 39,50 | 00:00:00 | | 2004-11-12 | 40,39 | 1.124.200 | 40,39 | 39,20 | 39,24 | 00:00:00 | | 2004-11-15 | 40,56 | 864.400 | 40,76 | 40,25 | 40,35 | 00:00:00 | | 2004-11-16 | 40,41 | 652.900 | 40,87 | 40,30 | 40,65 | 00:00:00 | | 2004-11-17 | 39,23 | 770.300 | 40,74 | 39,07 | 40,31 | 00:00:00 | | 2004-11-18 | 39,10 | 835.900 | 39,78 | 38,70 | 39,40 | 00:00:00 | | 2004-11-19 | 38,62 | 713.800 | 39,15 | 38,55 | 39,10 | 00:00:00 | | 2004-11-22 | 38,84 | 678.400 | 38,87 | 37,97 | 38,00 | 00:00:00 | | 2004-11-23 | 39,35 | 533.700 | 39,36 | 38,65 | 38,80 | 00:00:00 | | 2004-11-24 | 40,35 | 630.800 | 40,39 | 39,55 | 39,55 | 00:00:00 | | 2004-11-26 | 40,38 | 271.200 | 40,65 | 40,32 | 40,45 | 00:00:00 | | 2004-11-29 | 40,00 | 575.100 | 40,83 | 39,95 | 40,39 | 00:00:00 | | 2004-11-30 | 40,23 | 770.900 | 40,39 | 39,70 | 39,95 | 00:00:00 | | 2004-12-01 | 41,30 | 803.100 | 41,39 | 39,99 | 40,38 | 00:00:00 | | 2004-12-02 | 40,85 | 945.400 | 41,12 | 40,50 | 41,10 | 00:00:00 | | 2004-12-03 | 41,57 | 746.500 | 41,59 | 40,93 | 40,93 | 00:00:00 | | 2004-12-06 | 42,02 | 983.600 | 42,20 | 40,75 | 41,50 | 00:00:00 | | 2004-12-07 | 41,45 | 619.700 | 41,95 | 41,34 | 41,95 | 00:00:00 | | 2004-12-08 | 41,40 | 599.400 | 41,83 | 41,06 | 41,40 | 00:00:00 | | 2004-12-09 | 41,63 | 534.500 | 41,65 | 40,90 | 41,65 | 00:00:00 | | 2004-12-10 | 42,52 | 640.600 | 42,60 | 41,40 | 41,53 | 00:00:00 | | 2004-12-13 | 42,13 | 502.400 | 42,80 | 42,06 | 42,55 | 00:00:00 | | 2004-12-14 | 41,67 | 748.600 | 41,90 | 41,11 | 41,15 | 00:00:00 | | 2004-12-15 | 41,81 | 513.900 | 42,00 | 41,48 | 41,77 | 00:00:00 | | 2004-12-16 | 41,33 | 656.900 | 41,94 | 41,33 | 41,81 | 00:00:00 | | 2004-12-17 | 41,71 | 860.400 | 41,86 | 41,00 | 41,34 | 00:00:00 | | 2004-12-20 | 41,58 | 387.400 | 41,95 | 41,43 | 41,80 | 00:00:00 | | 2004-12-21 | 42,40 | 694.700 | 42,45 | 41,59 | 41,65 | 00:00:00 | | 2004-12-22 | 42,92 | 559.100 | 42,92 | 42,35 | 42,37 | 00:00:00 | | 2004-12-23 | 42,42 | 496.700 | 42,94 | 42,40 | 42,92 | 00:00:00 | | 2004-12-27 | 42,03 | 434.400 | 42,52 | 41,94 | 42,42 | 00:00:00 | | 2004-12-28 | 42,35 | 398.700 | 42,50 | 42,05 | 42,20 | 00:00:00 | | 2004-12-29 | 42,51 | 458.500 | 42,51 | 42,09 | 42,38 | 00:00:00 | | 2004-12-30 | 42,88 | 299.400 | 43,00 | 42,30 | 42,51 | 00:00:00 | | 2004-12-31 | 43,33 | 727.700 | 43,33 | 42,88 | 42,88 | 00:00:00 | | 2005-01-03 | 42,60 | 918.300 | 43,50 | 42,20 | 43,40 | 00:00:00 | | 2005-01-04 | 42,32 | 681.500 | 43,12 | 42,31 | 42,72 | 00:00:00 | | 2005-01-05 | 40,90 | 1.016.100 | 42,45 | 40,82 | 42,40 | 00:00:00 | | 2005-01-06 | 41,43 | 609.400 | 41,58 | 40,61 | 40,89 | 00:00:00 | | 2005-01-07 | 41,37 | 468.900 | 41,79 | 40,98 | 41,60 | 00:00:00 | | 2005-01-10 | 40,70 | 862.400 | 40,97 | 40,56 | 40,60 | 00:00:00 | | 2005-01-11 | 39,83 | 959.300 | 40,85 | 39,80 | 40,70 | 00:00:00 | | 2005-01-12 | 39,75 | 1.029.800 | 39,90 | 38,80 | 39,85 | 00:00:00 | | 2005-01-13 | 39,70 | 769.100 | 40,35 | 39,50 | 39,53 | 00:00:00 | | 2005-01-14 | 39,96 | 692.700 | 40,17 | 39,50 | 39,50 | 00:00:00 | | 2005-01-18 | 40,15 | 617.000 | 40,23 | 39,49 | 39,71 | 00:00:00 | | 2005-01-19 | 40,43 | 807.500 | 41,00 | 40,18 | 40,25 | 00:00:00 | | 2005-01-20 | 39,94 | 468.900 | 40,35 | 39,71 | 40,18 | 00:00:00 | | 2005-01-21 | 40,19 | 756.400 | 40,64 | 39,76 | 39,84 | 00:00:00 | | 2005-01-24 | 39,86 | 701.200 | 40,30 | 39,75 | 40,25 | 00:00:00 | | 2005-01-25 | 38,65 | 1.110.400 | 40,17 | 38,64 | 39,94 | 00:00:00 | | 2005-01-26 | 38,72 | 1.160.600 | 38,89 | 38,25 | 38,63 | 00:00:00 | | 2005-01-27 | 38,18 | 1.064.300 | 38,68 | 37,94 | 38,68 | 00:00:00 | | 2005-01-28 | 37,90 | 848.000 | 38,57 | 37,71 | 38,26 | 00:00:00 | | 2005-01-31 | 38,14 | 1.127.000 | 38,49 | 37,40 | 38,00 | 00:00:00 | | 2005-02-01 | 38,10 | 911.800 | 38,24 | 37,68 | 38,14 | 00:00:00 | | 2005-02-02 | 38,50 | 1.005.500 | 38,64 | 37,93 | 37,93 | 00:00:00 | | 2005-02-03 | 38,50 | 499.500 | 39,13 | 38,26 | 38,50 | 00:00:00 | | 2005-02-04 | 39,13 | 859.000 | 39,40 | 38,80 | 38,80 | 00:00:00 | | 2005-02-07 | 39,06 | 889.100 | 39,43 | 39,01 | 39,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
