|
 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 | | 2005-02-07 | 39,06 | 889.100 | 39,43 | 39,01 | 39,30 | 00:00:00 | | 2005-02-08 | 39,19 | 653.600 | 39,21 | 38,85 | 39,04 | 00:00:00 | | 2005-02-09 | 39,75 | 836.800 | 39,79 | 39,18 | 39,19 | 00:00:00 | | 2005-02-10 | 39,85 | 738.400 | 39,99 | 39,50 | 39,80 | 00:00:00 | | 2005-02-11 | 39,84 | 528.400 | 39,86 | 39,20 | 39,50 | 00:00:00 | | 2005-02-14 | 39,93 | 422.900 | 40,00 | 39,73 | 39,90 | 00:00:00 | | 2005-02-15 | 40,00 | 729.300 | 40,08 | 39,79 | 39,85 | 00:00:00 | | 2005-02-16 | 40,18 | 468.100 | 40,27 | 39,71 | 39,90 | 00:00:00 | | 2005-02-17 | 40,09 | 419.600 | 40,34 | 40,04 | 40,25 | 00:00:00 | | 2005-02-18 | 39,81 | 548.200 | 40,10 | 39,45 | 40,09 | 00:00:00 | | 2005-02-22 | 38,69 | 831.200 | 39,81 | 38,65 | 39,81 | 00:00:00 | | 2005-02-23 | 38,72 | 584.900 | 39,00 | 38,60 | 38,87 | 00:00:00 | | 2005-02-24 | 39,06 | 910.700 | 39,81 | 38,84 | 39,78 | 00:00:00 | | 2005-02-25 | 39,97 | 793.700 | 39,99 | 39,15 | 39,18 | 00:00:00 | | 2005-02-28 | 39,76 | 1.022.100 | 40,18 | 39,01 | 39,98 | 00:00:00 | | 2005-03-01 | 40,27 | 880.200 | 40,34 | 39,60 | 39,76 | 00:00:00 | | 2005-03-02 | 39,84 | 616.300 | 40,30 | 39,55 | 40,12 | 00:00:00 | | 2005-03-03 | 39,80 | 544.700 | 40,06 | 39,65 | 40,06 | 00:00:00 | | 2005-03-04 | 40,78 | 803.900 | 40,90 | 40,21 | 40,25 | 00:00:00 | | 2005-03-07 | 41,05 | 502.700 | 41,47 | 40,51 | 40,75 | 00:00:00 | | 2005-03-08 | 40,39 | 642.600 | 41,06 | 40,20 | 41,00 | 00:00:00 | | 2005-03-09 | 38,77 | 738.900 | 39,90 | 38,75 | 39,90 | 00:00:00 | | 2005-03-10 | 39,29 | 635.000 | 39,29 | 38,77 | 38,78 | 00:00:00 | | 2005-03-11 | 38,47 | 571.900 | 39,21 | 38,44 | 39,21 | 00:00:00 | | 2005-03-14 | 39,35 | 480.100 | 39,35 | 38,44 | 38,57 | 00:00:00 | | 2005-03-15 | 39,04 | 627.300 | 39,90 | 38,92 | 39,55 | 00:00:00 | | 2005-03-16 | 38,53 | 441.200 | 39,16 | 38,50 | 39,05 | 00:00:00 | | 2005-03-17 | 38,78 | 449.500 | 38,97 | 38,53 | 38,60 | 00:00:00 | | 2005-03-18 | 38,24 | 1.169.000 | 38,99 | 38,24 | 38,79 | 00:00:00 | | 2005-03-21 | 38,24 | 758.200 | 38,39 | 37,93 | 38,25 | 00:00:00 | | 2005-03-22 | 37,34 | 723.200 | 38,50 | 37,32 | 38,28 | 00:00:00 | | 2005-03-23 | 37,39 | 749.300 | 38,04 | 37,06 | 37,34 | 00:00:00 | | 2005-03-24 | 37,57 | 643.900 | 38,12 | 37,48 | 37,63 | 00:00:00 | | 2005-03-28 | 36,78 | 1.734.100 | 37,57 | 36,78 | 37,53 | 00:00:00 | | 2005-03-29 | 36,81 | 715.400 | 37,16 | 36,67 | 36,76 | 00:00:00 | | 2005-03-30 | 37,49 | 734.400 | 37,49 | 36,81 | 36,95 | 00:00:00 | | 2005-03-31 | 37,10 | 793.800 | 37,82 | 37,08 | 37,74 | 00:00:00 | | 2005-04-01 | 37,44 | 1.152.900 | 38,30 | 36,88 | 38,20 | 00:00:00 | | 2005-04-04 | 37,05 | 855.800 | 37,60 | 36,62 | 37,60 | 00:00:00 | | 2005-04-05 | 36,72 | 654.900 | 37,07 | 36,56 | 37,05 | 00:00:00 | | 2005-04-06 | 36,82 | 599.600 | 37,11 | 36,60 | 36,86 | 00:00:00 | | 2005-04-07 | 37,01 | 922.500 | 37,46 | 36,79 | 36,82 | 00:00:00 | | 2005-04-08 | 36,60 | 738.300 | 37,24 | 36,56 | 37,18 | 00:00:00 | | 2005-04-11 | 37,19 | 868.200 | 37,39 | 36,85 | 37,38 | 00:00:00 | | 2005-04-12 | 37,35 | 1.210.400 | 37,50 | 36,50 | 36,62 | 00:00:00 | | 2005-04-13 | 37,67 | 690.200 | 37,74 | 37,31 | 37,37 | 00:00:00 | | 2005-04-14 | 37,72 | 1.124.200 | 38,02 | 37,28 | 37,67 | 00:00:00 | | 2005-04-15 | 37,49 | 748.400 | 37,90 | 37,36 | 37,70 | 00:00:00 | | 2005-04-18 | 37,45 | 840.100 | 37,72 | 37,20 | 37,52 | 00:00:00 | | 2005-04-19 | 37,87 | 546.100 | 37,94 | 37,35 | 37,35 | 00:00:00 | | 2005-04-20 | 37,77 | 683.300 | 38,16 | 37,72 | 37,88 | 00:00:00 | | 2005-04-21 | 38,17 | 613.800 | 38,20 | 37,60 | 38,02 | 00:00:00 | | 2005-04-22 | 38,17 | 734.100 | 38,20 | 37,80 | 38,17 | 00:00:00 | | 2005-04-25 | 38,80 | 627.000 | 38,80 | 38,19 | 38,20 | 00:00:00 | | 2005-04-26 | 38,82 | 586.600 | 39,06 | 38,65 | 38,80 | 00:00:00 | | 2005-04-27 | 39,50 | 729.100 | 39,57 | 38,50 | 38,73 | 00:00:00 | | 2005-04-28 | 39,05 | 668.300 | 39,55 | 38,98 | 39,55 | 00:00:00 | | 2005-04-29 | 39,59 | 1.319.400 | 39,59 | 38,65 | 39,08 | 00:00:00 | | 2005-05-02 | 39,25 | 735.400 | 39,70 | 38,61 | 39,60 | 00:00:00 | | 2005-05-03 | 39,25 | 783.500 | 39,30 | 38,80 | 39,25 | 00:00:00 | | 2005-05-04 | 39,50 | 466.100 | 39,58 | 39,07 | 39,25 | 00:00:00 | | 2005-05-05 | 39,96 | 729.600 | 39,96 | 39,35 | 39,50 | 00:00:00 | | 2005-05-06 | 39,52 | 693.400 | 39,98 | 39,24 | 39,89 | 00:00:00 | | 2005-05-09 | 40,50 | 754.300 | 40,51 | 39,47 | 39,50 | 00:00:00 | | 2005-05-10 | 40,51 | 1.021.300 | 40,68 | 39,89 | 40,30 | 00:00:00 | | 2005-05-11 | 40,86 | 1.216.100 | 40,97 | 40,19 | 40,51 | 00:00:00 | | 2005-05-12 | 40,14 | 1.098.400 | 40,59 | 39,90 | 40,50 | 00:00:00 | | 2005-05-13 | 39,56 | 700.700 | 40,28 | 39,25 | 40,15 | 00:00:00 | | 2005-05-16 | 40,09 | 518.900 | 40,09 | 39,55 | 39,57 | 00:00:00 | | 2005-05-17 | 40,45 | 713.200 | 40,48 | 39,78 | 39,92 | 00:00:00 | | 2005-05-18 | 41,13 | 1.520.300 | 41,13 | 40,60 | 41,05 | 00:00:00 | | 2005-05-19 | 42,01 | 1.027.700 | 42,29 | 41,14 | 41,20 | 00:00:00 | | 2005-05-20 | 42,21 | 713.000 | 42,25 | 41,71 | 42,01 | 00:00:00 | | 2005-05-23 | 42,08 | 592.400 | 42,34 | 41,95 | 42,10 | 00:00:00 | | 2005-05-24 | 41,53 | 578.000 | 41,89 | 41,15 | 41,70 | 00:00:00 | | 2005-05-25 | 40,74 | 1.358.500 | 41,54 | 40,61 | 41,51 | 00:00:00 | | 2005-05-26 | 40,40 | 839.600 | 41,27 | 40,30 | 40,76 | 00:00:00 | | 2005-05-27 | 40,61 | 441.200 | 40,72 | 40,39 | 40,65 | 00:00:00 | | 2005-05-31 | 40,84 | 640.500 | 41,12 | 40,50 | 40,65 | 00:00:00 | | 2005-06-01 | 41,51 | 587.900 | 41,51 | 40,94 | 41,05 | 00:00:00 | | 2005-06-02 | 41,32 | 482.100 | 41,51 | 41,13 | 41,38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
