|
 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 | | 2000-04-27 | 19,62 | 168.600 | 19,94 | 19,62 | 19,81 | 00:00:00 | | 2000-04-28 | 19,69 | 289.800 | 19,69 | 19,56 | 19,62 | 00:00:00 | | 2000-05-01 | 20,06 | 340.800 | 20,12 | 19,69 | 19,69 | 00:00:00 | | 2000-05-02 | 20,81 | 365.900 | 20,94 | 20,19 | 20,25 | 00:00:00 | | 2000-05-03 | 20,75 | 488.900 | 20,94 | 20,56 | 20,81 | 00:00:00 | | 2000-05-04 | 20,50 | 226.600 | 20,56 | 20,31 | 20,50 | 00:00:00 | | 2000-05-05 | 20,44 | 64.800 | 20,56 | 20,19 | 20,56 | 00:00:00 | | 2000-05-08 | 20,62 | 132.200 | 20,69 | 20,44 | 20,44 | 00:00:00 | | 2000-05-09 | 20,75 | 342.600 | 21,00 | 20,37 | 20,50 | 00:00:00 | | 2000-05-10 | 20,62 | 212.800 | 20,75 | 20,56 | 20,69 | 00:00:00 | | 2000-05-11 | 20,81 | 341.000 | 20,94 | 20,69 | 20,75 | 00:00:00 | | 2000-05-12 | 20,94 | 790.400 | 20,94 | 20,75 | 20,75 | 00:00:00 | | 2000-05-15 | 20,94 | 211.000 | 20,94 | 20,81 | 20,94 | 00:00:00 | | 2000-05-16 | 20,81 | 278.700 | 20,94 | 20,75 | 20,94 | 00:00:00 | | 2000-05-17 | 20,87 | 178.400 | 20,87 | 20,75 | 20,81 | 00:00:00 | | 2000-05-18 | 20,75 | 116.100 | 20,87 | 20,75 | 20,75 | 00:00:00 | | 2000-05-19 | 20,50 | 1.252.000 | 20,81 | 20,25 | 20,75 | 00:00:00 | | 2000-05-22 | 20,56 | 366.300 | 20,62 | 20,25 | 20,37 | 00:00:00 | | 2000-05-23 | 20,62 | 436.200 | 20,69 | 20,56 | 20,69 | 00:00:00 | | 2000-05-24 | 20,62 | 303.900 | 20,75 | 20,44 | 20,75 | 00:00:00 | | 2000-05-25 | 20,62 | 510.200 | 20,62 | 20,44 | 20,62 | 00:00:00 | | 2000-05-26 | 20,62 | 123.500 | 20,62 | 20,44 | 20,62 | 00:00:00 | | 2000-05-30 | 20,59 | 155.400 | 20,75 | 20,50 | 20,50 | 00:00:00 | | 2000-05-31 | 20,69 | 43.700 | 20,75 | 20,56 | 20,62 | 00:00:00 | | 2000-06-01 | 20,75 | 34.000 | 20,75 | 20,56 | 20,75 | 00:00:00 | | 2000-06-02 | 20,94 | 711.400 | 21,12 | 20,75 | 20,75 | 00:00:00 | | 2000-06-05 | 21,00 | 649.800 | 21,12 | 20,81 | 21,06 | 00:00:00 | | 2000-06-06 | 20,94 | 466.300 | 21,00 | 20,87 | 21,00 | 00:00:00 | | 2000-06-07 | 21,06 | 707.900 | 21,06 | 20,87 | 20,87 | 00:00:00 | | 2000-06-08 | 21,00 | 433.900 | 21,06 | 20,94 | 21,00 | 00:00:00 | | 2000-06-09 | 21,00 | 184.700 | 21,00 | 20,94 | 21,00 | 00:00:00 | | 2000-06-12 | 21,25 | 1.331.000 | 21,25 | 20,87 | 21,00 | 00:00:00 | | 2000-06-13 | 21,37 | 1.847.400 | 21,37 | 21,12 | 21,25 | 00:00:00 | | 2000-06-14 | 21,75 | 1.960.000 | 21,81 | 21,56 | 21,62 | 00:00:00 | | 2000-06-15 | 21,50 | 214.600 | 21,75 | 21,44 | 21,62 | 00:00:00 | | 2000-06-16 | 21,25 | 156.000 | 21,56 | 21,12 | 21,31 | 00:00:00 | | 2000-06-19 | 21,19 | 142.800 | 21,25 | 21,12 | 21,25 | 00:00:00 | | 2000-06-20 | 21,50 | 118.600 | 21,50 | 21,12 | 21,19 | 00:00:00 | | 2000-06-21 | 21,37 | 203.100 | 21,50 | 21,25 | 21,50 | 00:00:00 | | 2000-06-22 | 21,44 | 365.000 | 21,56 | 21,25 | 21,37 | 00:00:00 | | 2000-06-23 | 21,44 | 140.000 | 21,56 | 21,37 | 21,50 | 00:00:00 | | 2000-06-26 | 21,50 | 225.400 | 21,62 | 21,44 | 21,56 | 00:00:00 | | 2000-06-27 | 21,62 | 385.100 | 21,75 | 21,50 | 21,56 | 00:00:00 | | 2000-06-28 | 21,94 | 274.900 | 22,00 | 21,50 | 21,50 | 00:00:00 | | 2000-06-29 | 21,87 | 281.600 | 21,87 | 21,50 | 21,50 | 00:00:00 | | 2000-06-30 | 21,33 | 524.100 | 22,06 | 21,06 | 21,87 | 00:00:00 | | 2000-07-03 | 21,56 | 107.000 | 21,56 | 21,25 | 21,37 | 00:00:00 | | 2000-07-05 | 22,25 | 313.900 | 22,25 | 21,44 | 21,62 | 00:00:00 | | 2000-07-06 | 22,31 | 488.900 | 22,81 | 21,87 | 22,25 | 00:00:00 | | 2000-07-07 | 22,34 | 329.400 | 22,56 | 22,19 | 22,44 | 00:00:00 | | 2000-07-10 | 22,25 | 428.300 | 22,56 | 22,12 | 22,50 | 00:00:00 | | 2000-07-11 | 22,00 | 489.600 | 22,25 | 21,87 | 22,25 | 00:00:00 | | 2000-07-12 | 22,06 | 200.100 | 22,25 | 21,81 | 22,00 | 00:00:00 | | 2000-07-13 | 22,31 | 77.300 | 22,50 | 22,19 | 22,25 | 00:00:00 | | 2000-07-14 | 22,09 | 110.700 | 22,31 | 22,06 | 22,19 | 00:00:00 | | 2000-07-17 | 22,19 | 119.800 | 22,19 | 22,06 | 22,12 | 00:00:00 | | 2000-07-18 | 22,50 | 360.300 | 22,50 | 22,12 | 22,19 | 00:00:00 | | 2000-07-19 | 22,41 | 97.800 | 22,50 | 22,37 | 22,50 | 00:00:00 | | 2000-07-20 | 22,50 | 318.800 | 22,56 | 22,37 | 22,44 | 00:00:00 | | 2000-07-21 | 22,50 | 274.700 | 22,56 | 22,44 | 22,56 | 00:00:00 | | 2000-07-24 | 22,56 | 166.000 | 22,56 | 22,37 | 22,50 | 00:00:00 | | 2000-07-25 | 22,72 | 388.000 | 22,81 | 22,50 | 22,56 | 00:00:00 | | 2000-07-26 | 23,41 | 401.500 | 23,44 | 22,56 | 22,69 | 00:00:00 | | 2000-07-27 | 23,19 | 512.400 | 23,25 | 22,94 | 23,06 | 00:00:00 | | 2000-07-28 | 23,31 | 223.200 | 23,37 | 23,19 | 23,31 | 00:00:00 | | 2000-07-31 | 23,31 | 147.500 | 23,31 | 23,12 | 23,31 | 00:00:00 | | 2000-08-01 | 24,37 | 455.500 | 24,37 | 23,25 | 23,31 | 00:00:00 | | 2000-08-02 | 24,41 | 258.100 | 24,62 | 24,00 | 24,37 | 00:00:00 | | 2000-08-03 | 23,87 | 255.000 | 24,44 | 23,69 | 24,31 | 00:00:00 | | 2000-08-04 | 23,56 | 156.900 | 24,06 | 23,44 | 24,00 | 00:00:00 | | 2000-08-07 | 23,16 | 204.400 | 23,69 | 23,12 | 23,69 | 00:00:00 | | 2000-08-08 | 23,12 | 114.600 | 23,31 | 22,87 | 22,87 | 00:00:00 | | 2000-08-09 | 23,25 | 409.300 | 23,44 | 23,19 | 23,19 | 00:00:00 | | 2000-08-10 | 23,75 | 10.270.600 | 24,00 | 23,50 | 23,50 | 00:00:00 | | 2000-08-11 | 24,12 | 260.200 | 24,25 | 23,94 | 24,00 | 00:00:00 | | 2000-08-14 | 24,06 | 55.400 | 24,12 | 23,94 | 24,12 | 00:00:00 | | 2000-08-15 | 23,94 | 171.400 | 24,12 | 23,75 | 24,06 | 00:00:00 | | 2000-08-16 | 23,94 | 83.700 | 24,00 | 23,81 | 23,87 | 00:00:00 | | 2000-08-17 | 24,06 | 211.200 | 24,06 | 23,87 | 23,94 | 00:00:00 | | 2000-08-18 | 23,75 | 147.600 | 24,19 | 23,62 | 24,00 | 00:00:00 | | 2000-08-21 | 23,56 | 106.100 | 23,75 | 23,44 | 23,62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
