|
 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 | | 2005-09-26 | 43,65 | 1.077.400 | 43,89 | 43,57 | 43,60 | 00:00:00 | | 2005-09-27 | 43,65 | 1.363.700 | 44,12 | 42,99 | 43,75 | 00:00:00 | | 2005-09-28 | 43,02 | 3.108.200 | 44,02 | 42,80 | 43,98 | 00:00:00 | | 2005-09-29 | 43,90 | 1.627.800 | 44,04 | 42,82 | 43,02 | 00:00:00 | | 2005-09-30 | 44,31 | 1.774.400 | 44,74 | 44,07 | 44,10 | 00:00:00 | | 2005-10-03 | 44,45 | 1.390.500 | 44,82 | 43,75 | 44,52 | 00:00:00 | | 2005-10-04 | 43,45 | 1.061.000 | 44,63 | 43,40 | 44,51 | 00:00:00 | | 2005-10-05 | 42,66 | 945.200 | 43,45 | 42,50 | 43,45 | 00:00:00 | | 2005-10-06 | 42,50 | 1.061.100 | 42,87 | 41,75 | 42,50 | 00:00:00 | | 2005-10-07 | 42,30 | 792.000 | 42,74 | 41,44 | 42,44 | 00:00:00 | | 2005-10-10 | 41,68 | 836.000 | 42,30 | 41,48 | 42,27 | 00:00:00 | | 2005-10-11 | 41,28 | 1.089.900 | 41,70 | 40,63 | 41,53 | 00:00:00 | | 2005-10-12 | 40,48 | 1.291.100 | 40,99 | 39,81 | 40,88 | 00:00:00 | | 2005-10-13 | 40,37 | 1.000.100 | 40,96 | 39,81 | 40,18 | 00:00:00 | | 2005-10-14 | 41,34 | 1.142.100 | 41,35 | 40,61 | 40,75 | 00:00:00 | | 2005-10-17 | 41,43 | 884.700 | 41,63 | 40,90 | 41,24 | 00:00:00 | | 2005-10-18 | 41,00 | 1.016.000 | 41,65 | 40,76 | 41,45 | 00:00:00 | | 2005-10-19 | 41,52 | 1.106.800 | 41,53 | 40,28 | 40,85 | 00:00:00 | | 2005-10-20 | 40,90 | 1.308.100 | 41,60 | 40,60 | 41,52 | 00:00:00 | | 2005-10-21 | 41,45 | 1.340.700 | 41,99 | 40,80 | 40,95 | 00:00:00 | | 2005-10-24 | 42,24 | 778.500 | 42,25 | 41,74 | 41,80 | 00:00:00 | | 2005-10-25 | 41,91 | 766.600 | 42,43 | 41,69 | 42,13 | 00:00:00 | | 2005-10-26 | 41,44 | 1.070.300 | 42,13 | 41,30 | 41,66 | 00:00:00 | | 2005-10-27 | 40,80 | 776.600 | 41,44 | 40,70 | 41,30 | 00:00:00 | | 2005-10-28 | 42,57 | 1.462.500 | 42,63 | 40,99 | 41,00 | 00:00:00 | | 2005-10-31 | 43,00 | 1.184.800 | 43,22 | 42,50 | 42,70 | 00:00:00 | | 2005-11-01 | 42,15 | 1.794.700 | 43,19 | 41,43 | 42,57 | 00:00:00 | | 2005-11-02 | 41,68 | 1.706.200 | 42,57 | 40,81 | 42,17 | 00:00:00 | | 2005-11-03 | 41,46 | 2.393.100 | 41,94 | 41,22 | 41,68 | 00:00:00 | | 2005-11-04 | 40,74 | 1.477.200 | 41,50 | 40,36 | 41,50 | 00:00:00 | | 2005-11-07 | 41,07 | 1.498.300 | 41,24 | 40,50 | 40,70 | 00:00:00 | | 2005-11-08 | 40,97 | 994.000 | 41,02 | 40,40 | 40,65 | 00:00:00 | | 2005-11-09 | 41,64 | 2.600.000 | 42,13 | 40,95 | 41,05 | 00:00:00 | | 2005-11-10 | 43,21 | 2.146.500 | 43,38 | 41,49 | 41,82 | 00:00:00 | | 2005-11-11 | 43,84 | 896.800 | 43,85 | 42,90 | 43,20 | 00:00:00 | | 2005-11-14 | 43,42 | 1.118.100 | 43,87 | 43,20 | 43,45 | 00:00:00 | | 2005-11-15 | 43,30 | 630.200 | 43,64 | 43,19 | 43,22 | 00:00:00 | | 2005-11-16 | 42,97 | 952.600 | 43,48 | 42,92 | 43,41 | 00:00:00 | | 2005-11-17 | 43,85 | 1.020.100 | 44,20 | 42,98 | 42,99 | 00:00:00 | | 2005-11-18 | 44,04 | 822.100 | 44,10 | 43,70 | 44,05 | 00:00:00 | | 2005-11-21 | 43,93 | 840.100 | 43,93 | 43,40 | 43,60 | 00:00:00 | | 2005-11-22 | 44,83 | 1.512.600 | 44,94 | 43,71 | 43,87 | 00:00:00 | | 2005-11-23 | 45,28 | 998.800 | 45,39 | 44,66 | 44,75 | 00:00:00 | | 2005-11-25 | 45,53 | 336.500 | 45,56 | 44,95 | 45,28 | 00:00:00 | | 2005-11-28 | 45,35 | 1.092.600 | 45,94 | 45,08 | 45,37 | 00:00:00 | | 2005-11-29 | 45,38 | 877.100 | 45,75 | 45,23 | 45,40 | 00:00:00 | | 2005-11-30 | 45,36 | 1.396.600 | 45,77 | 45,26 | 45,50 | 00:00:00 | | 2005-12-01 | 45,58 | 1.156.900 | 45,73 | 45,23 | 45,56 | 00:00:00 | | 2005-12-02 | 45,70 | 556.400 | 45,84 | 45,11 | 45,40 | 00:00:00 | | 2005-12-05 | 45,43 | 850.600 | 45,70 | 45,18 | 45,60 | 00:00:00 | | 2005-12-06 | 45,15 | 837.900 | 45,38 | 44,93 | 45,30 | 00:00:00 | | 2005-12-07 | 45,01 | 908.300 | 45,45 | 44,58 | 45,30 | 00:00:00 | | 2005-12-08 | 46,00 | 1.587.000 | 46,47 | 45,04 | 45,08 | 00:00:00 | | 2005-12-09 | 46,11 | 816.200 | 46,22 | 45,63 | 45,90 | 00:00:00 | | 2005-12-12 | 46,11 | 612.500 | 46,32 | 45,83 | 46,20 | 00:00:00 | | 2005-12-13 | 46,53 | 812.400 | 46,63 | 45,95 | 46,11 | 00:00:00 | | 2005-12-14 | 46,74 | 640.400 | 46,89 | 46,48 | 46,51 | 00:00:00 | | 2005-12-15 | 46,34 | 1.040.800 | 47,01 | 46,28 | 46,85 | 00:00:00 | | 2005-12-16 | 46,25 | 1.467.500 | 46,81 | 46,22 | 46,47 | 00:00:00 | | 2005-12-19 | 45,72 | 626.400 | 46,62 | 45,66 | 46,45 | 00:00:00 | | 2005-12-20 | 45,47 | 807.800 | 45,68 | 45,25 | 45,55 | 00:00:00 | | 2005-12-21 | 46,26 | 1.189.600 | 46,39 | 45,84 | 46,20 | 00:00:00 | | 2005-12-22 | 46,94 | 1.378.500 | 47,62 | 46,18 | 46,65 | 00:00:00 | | 2005-12-23 | 47,14 | 446.600 | 47,35 | 46,98 | 47,15 | 00:00:00 | | 2005-12-27 | 47,08 | 935.300 | 47,54 | 46,89 | 47,05 | 00:00:00 | | 2005-12-28 | 47,05 | 648.100 | 47,32 | 46,88 | 47,15 | 00:00:00 | | 2005-12-29 | 46,90 | 873.500 | 47,50 | 46,80 | 47,20 | 00:00:00 | | 2005-12-30 | 46,72 | 780.300 | 46,85 | 46,55 | 46,70 | 00:00:00 | | 2006-01-03 | 47,61 | 1.811.900 | 47,78 | 46,29 | 46,97 | 00:00:00 | | 2006-01-04 | 47,50 | 1.143.100 | 47,60 | 47,32 | 47,40 | 00:00:00 | | 2006-01-05 | 47,70 | 1.278.400 | 48,25 | 47,43 | 47,48 | 00:00:00 | | 2006-01-06 | 48,67 | 1.171.800 | 48,77 | 47,60 | 48,10 | 00:00:00 | | 2006-01-09 | 48,87 | 1.044.500 | 48,95 | 48,51 | 48,67 | 00:00:00 | | 2006-01-10 | 49,40 | 1.351.200 | 49,66 | 48,32 | 48,55 | 00:00:00 | | 2006-01-11 | 48,80 | 1.522.700 | 49,68 | 48,75 | 49,60 | 00:00:00 | | 2006-01-12 | 48,70 | 1.186.000 | 48,96 | 48,61 | 48,90 | 00:00:00 | | 2006-01-13 | 48,05 | 1.290.600 | 48,72 | 47,88 | 48,70 | 00:00:00 | | 2006-01-17 | 47,96 | 928.900 | 48,10 | 47,71 | 47,90 | 00:00:00 | | 2006-01-18 | 48,07 | 703.100 | 48,42 | 47,83 | 47,90 | 00:00:00 | | 2006-01-19 | 49,02 | 893.900 | 49,10 | 48,19 | 48,25 | 00:00:00 | | 2006-01-20 | 48,51 | 1.399.000 | 49,10 | 48,40 | 48,98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
