|
 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 | | 2005-06-02 | 41,32 | 482.100 | 41,51 | 41,13 | 41,38 | 00:00:00 | | 2005-06-03 | 41,37 | 581.900 | 42,00 | 41,31 | 41,35 | 00:00:00 | | 2005-06-06 | 40,11 | 3.508.300 | 40,95 | 39,97 | 40,95 | 00:00:00 | | 2005-06-07 | 40,32 | 3.074.500 | 40,59 | 40,11 | 40,11 | 00:00:00 | | 2005-06-08 | 40,86 | 1.512.300 | 41,03 | 40,35 | 40,40 | 00:00:00 | | 2005-06-09 | 41,18 | 1.220.400 | 41,35 | 40,45 | 40,79 | 00:00:00 | | 2005-06-10 | 41,24 | 995.200 | 41,44 | 41,01 | 41,15 | 00:00:00 | | 2005-06-13 | 41,45 | 1.002.100 | 41,46 | 40,96 | 41,10 | 00:00:00 | | 2005-06-14 | 41,89 | 1.208.100 | 41,90 | 41,35 | 41,45 | 00:00:00 | | 2005-06-15 | 41,98 | 1.485.100 | 42,06 | 41,75 | 41,89 | 00:00:00 | | 2005-06-16 | 41,73 | 842.000 | 42,04 | 41,49 | 42,04 | 00:00:00 | | 2005-06-17 | 41,94 | 2.635.300 | 41,96 | 41,68 | 41,85 | 00:00:00 | | 2005-06-20 | 41,84 | 1.034.500 | 42,16 | 41,50 | 41,80 | 00:00:00 | | 2005-06-21 | 41,29 | 874.500 | 41,87 | 41,23 | 41,85 | 00:00:00 | | 2005-06-22 | 41,01 | 1.538.000 | 41,57 | 40,89 | 41,57 | 00:00:00 | | 2005-06-23 | 40,87 | 997.800 | 41,27 | 40,78 | 40,99 | 00:00:00 | | 2005-06-24 | 40,30 | 914.900 | 41,03 | 40,07 | 40,90 | 00:00:00 | | 2005-06-27 | 40,20 | 1.126.300 | 40,70 | 40,20 | 40,25 | 00:00:00 | | 2005-06-28 | 40,45 | 1.019.500 | 40,45 | 40,14 | 40,25 | 00:00:00 | | 2005-06-29 | 40,24 | 899.400 | 40,70 | 40,24 | 40,48 | 00:00:00 | | 2005-06-30 | 40,24 | 1.412.800 | 40,42 | 39,80 | 40,36 | 00:00:00 | | 2005-07-01 | 40,65 | 1.089.600 | 40,66 | 40,12 | 40,40 | 00:00:00 | | 2005-07-05 | 41,11 | 1.014.000 | 41,28 | 40,52 | 40,72 | 00:00:00 | | 2005-07-06 | 40,87 | 1.014.200 | 41,30 | 40,81 | 41,11 | 00:00:00 | | 2005-07-07 | 41,03 | 922.400 | 41,04 | 40,30 | 40,60 | 00:00:00 | | 2005-07-08 | 41,51 | 1.092.400 | 41,68 | 40,91 | 41,00 | 00:00:00 | | 2005-07-11 | 42,04 | 1.613.100 | 42,10 | 41,25 | 41,68 | 00:00:00 | | 2005-07-12 | 42,25 | 1.168.300 | 42,44 | 41,89 | 42,04 | 00:00:00 | | 2005-07-13 | 41,89 | 1.238.000 | 42,26 | 41,83 | 42,26 | 00:00:00 | | 2005-07-14 | 41,66 | 1.279.400 | 42,18 | 41,17 | 42,18 | 00:00:00 | | 2005-07-15 | 41,96 | 991.300 | 42,06 | 41,52 | 41,80 | 00:00:00 | | 2005-07-18 | 42,29 | 833.300 | 42,60 | 41,90 | 41,95 | 00:00:00 | | 2005-07-19 | 42,54 | 706.400 | 42,75 | 42,32 | 42,35 | 00:00:00 | | 2005-07-20 | 43,10 | 900.800 | 43,14 | 42,40 | 42,46 | 00:00:00 | | 2005-07-21 | 42,97 | 1.390.700 | 43,79 | 42,86 | 43,76 | 00:00:00 | | 2005-07-22 | 43,40 | 643.700 | 43,51 | 42,92 | 43,20 | 00:00:00 | | 2005-07-25 | 43,32 | 590.900 | 43,58 | 43,15 | 43,40 | 00:00:00 | | 2005-07-26 | 43,68 | 529.900 | 44,13 | 43,32 | 43,44 | 00:00:00 | | 2005-07-27 | 43,64 | 778.100 | 44,10 | 43,37 | 43,85 | 00:00:00 | | 2005-07-28 | 45,40 | 2.723.400 | 46,41 | 43,70 | 44,00 | 00:00:00 | | 2005-07-29 | 45,56 | 1.447.100 | 46,09 | 45,10 | 45,53 | 00:00:00 | | 2005-08-01 | 45,52 | 806.700 | 45,77 | 45,15 | 45,66 | 00:00:00 | | 2005-08-02 | 45,59 | 1.350.200 | 45,69 | 45,33 | 45,52 | 00:00:00 | | 2005-08-03 | 45,66 | 875.900 | 45,83 | 45,30 | 45,56 | 00:00:00 | | 2005-08-04 | 44,49 | 920.600 | 45,44 | 44,34 | 45,44 | 00:00:00 | | 2005-08-05 | 43,01 | 1.473.900 | 44,40 | 42,42 | 44,37 | 00:00:00 | | 2005-08-08 | 41,28 | 2.143.500 | 42,76 | 41,02 | 42,76 | 00:00:00 | | 2005-08-09 | 41,22 | 1.839.100 | 42,37 | 41,16 | 41,41 | 00:00:00 | | 2005-08-10 | 41,34 | 1.479.200 | 42,25 | 41,29 | 41,55 | 00:00:00 | | 2005-08-11 | 42,52 | 1.526.000 | 42,52 | 41,35 | 41,41 | 00:00:00 | | 2005-08-12 | 42,34 | 1.643.400 | 42,45 | 41,93 | 42,15 | 00:00:00 | | 2005-08-15 | 42,89 | 878.800 | 43,16 | 42,20 | 42,34 | 00:00:00 | | 2005-08-16 | 43,12 | 812.100 | 43,30 | 42,80 | 42,91 | 00:00:00 | | 2005-08-17 | 43,15 | 1.360.400 | 43,47 | 42,98 | 43,12 | 00:00:00 | | 2005-08-18 | 42,21 | 1.065.800 | 43,10 | 41,94 | 43,08 | 00:00:00 | | 2005-08-19 | 42,29 | 963.900 | 42,74 | 42,25 | 42,60 | 00:00:00 | | 2005-08-22 | 42,31 | 652.400 | 42,60 | 42,10 | 42,35 | 00:00:00 | | 2005-08-23 | 42,22 | 1.052.900 | 42,77 | 41,84 | 42,28 | 00:00:00 | | 2005-08-24 | 42,36 | 582.400 | 42,96 | 42,19 | 42,20 | 00:00:00 | | 2005-08-25 | 42,87 | 746.900 | 43,22 | 42,36 | 42,41 | 00:00:00 | | 2005-08-26 | 42,51 | 833.900 | 43,12 | 42,50 | 42,95 | 00:00:00 | | 2005-08-29 | 42,28 | 853.900 | 42,45 | 41,72 | 42,35 | 00:00:00 | | 2005-08-30 | 42,38 | 829.900 | 42,41 | 41,74 | 42,19 | 00:00:00 | | 2005-08-31 | 43,51 | 1.617.300 | 43,77 | 42,27 | 42,40 | 00:00:00 | | 2005-09-01 | 43,84 | 1.463.000 | 44,46 | 43,15 | 43,55 | 00:00:00 | | 2005-09-02 | 43,39 | 702.500 | 44,17 | 43,22 | 44,00 | 00:00:00 | | 2005-09-06 | 44,22 | 785.400 | 44,43 | 43,43 | 43,60 | 00:00:00 | | 2005-09-07 | 44,27 | 1.262.600 | 44,76 | 43,83 | 44,16 | 00:00:00 | | 2005-09-08 | 44,20 | 723.900 | 44,41 | 43,95 | 44,03 | 00:00:00 | | 2005-09-09 | 44,11 | 969.700 | 44,44 | 43,93 | 44,20 | 00:00:00 | | 2005-09-12 | 43,79 | 1.280.500 | 44,11 | 43,70 | 44,11 | 00:00:00 | | 2005-09-13 | 44,08 | 1.620.200 | 44,46 | 43,75 | 44,01 | 00:00:00 | | 2005-09-14 | 44,72 | 2.212.600 | 45,00 | 43,97 | 44,00 | 00:00:00 | | 2005-09-15 | 45,47 | 9.976.200 | 45,70 | 44,96 | 44,98 | 00:00:00 | | 2005-09-16 | 46,00 | 3.646.500 | 46,08 | 45,24 | 45,42 | 00:00:00 | | 2005-09-19 | 45,77 | 1.536.500 | 46,16 | 45,43 | 46,00 | 00:00:00 | | 2005-09-20 | 44,85 | 2.512.300 | 45,75 | 44,33 | 45,58 | 00:00:00 | | 2005-09-21 | 43,62 | 2.020.500 | 44,85 | 43,57 | 44,56 | 00:00:00 | | 2005-09-22 | 43,80 | 1.854.000 | 43,95 | 43,18 | 43,61 | 00:00:00 | | 2005-09-23 | 43,74 | 1.173.700 | 44,00 | 43,13 | 43,90 | 00:00:00 | | 2005-09-26 | 43,65 | 1.077.400 | 43,89 | 43,57 | 43,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
