|
 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 | | 2006-01-20 | 48,51 | 1.399.000 | 49,10 | 48,40 | 48,98 | 00:00:00 | | 2006-01-23 | 49,10 | 848.400 | 49,50 | 48,54 | 48,54 | 00:00:00 | | 2006-01-24 | 49,27 | 982.600 | 49,45 | 48,98 | 49,14 | 00:00:00 | | 2006-01-25 | 49,08 | 820.400 | 49,68 | 48,81 | 49,40 | 00:00:00 | | 2006-01-26 | 49,48 | 1.144.000 | 49,69 | 49,25 | 49,30 | 00:00:00 | | 2006-01-27 | 50,82 | 1.425.800 | 51,13 | 49,75 | 50,05 | 00:00:00 | | 2006-01-30 | 50,81 | 890.800 | 50,97 | 50,41 | 50,88 | 00:00:00 | | 2006-01-31 | 51,22 | 1.183.200 | 51,76 | 50,50 | 50,60 | 00:00:00 | | 2006-02-01 | 51,47 | 1.270.800 | 51,59 | 50,87 | 51,10 | 00:00:00 | | 2006-02-02 | 51,01 | 981.900 | 51,33 | 50,65 | 51,30 | 00:00:00 | | 2006-02-03 | 50,15 | 1.137.300 | 50,43 | 49,65 | 50,20 | 00:00:00 | | 2006-02-06 | 50,32 | 686.800 | 50,48 | 49,95 | 50,10 | 00:00:00 | | 2006-02-07 | 49,77 | 604.800 | 50,49 | 49,77 | 50,25 | 00:00:00 | | 2006-02-08 | 49,82 | 717.300 | 49,93 | 49,02 | 49,93 | 00:00:00 | | 2006-02-09 | 50,35 | 1.387.100 | 50,70 | 49,57 | 49,82 | 00:00:00 | | 2006-02-10 | 50,50 | 1.081.400 | 50,73 | 49,93 | 50,30 | 00:00:00 | | 2006-02-13 | 50,75 | 1.518.900 | 50,91 | 50,12 | 50,12 | 00:00:00 | | 2006-02-14 | 50,75 | 1.679.600 | 50,90 | 50,15 | 50,85 | 00:00:00 | | 2006-02-15 | 51,55 | 1.707.300 | 51,78 | 50,71 | 50,71 | 00:00:00 | | 2006-02-16 | 51,73 | 890.200 | 51,84 | 51,12 | 51,55 | 00:00:00 | | 2006-02-17 | 52,34 | 1.095.900 | 52,43 | 51,63 | 51,73 | 00:00:00 | | 2006-02-21 | 52,89 | 1.199.400 | 53,61 | 52,69 | 52,74 | 00:00:00 | | 2006-02-22 | 53,14 | 1.724.400 | 53,32 | 52,25 | 52,50 | 00:00:00 | | 2006-02-23 | 52,81 | 800.000 | 53,27 | 52,47 | 53,05 | 00:00:00 | | 2006-02-24 | 52,65 | 890.300 | 53,03 | 52,50 | 52,78 | 00:00:00 | | 2006-02-27 | 52,85 | 748.900 | 53,00 | 52,37 | 52,85 | 00:00:00 | | 2006-02-28 | 52,52 | 971.500 | 52,94 | 52,46 | 52,77 | 00:00:00 | | 2006-03-01 | 52,67 | 1.190.000 | 52,74 | 52,32 | 52,70 | 00:00:00 | | 2006-03-02 | 52,36 | 1.203.400 | 52,47 | 51,77 | 52,42 | 00:00:00 | | 2006-03-03 | 52,13 | 883.800 | 52,36 | 51,68 | 52,10 | 00:00:00 | | 2006-03-06 | 53,01 | 866.200 | 53,34 | 52,05 | 52,20 | 00:00:00 | | 2006-03-07 | 52,12 | 692.200 | 53,06 | 51,91 | 53,00 | 00:00:00 | | 2006-03-08 | 52,02 | 1.250.800 | 52,12 | 51,27 | 52,12 | 00:00:00 | | 2006-03-09 | 53,05 | 1.226.400 | 53,39 | 52,00 | 52,05 | 00:00:00 | | 2006-03-10 | 53,43 | 1.059.700 | 54,02 | 52,85 | 53,05 | 00:00:00 | | 2006-03-13 | 53,10 | 801.900 | 54,14 | 52,63 | 53,77 | 00:00:00 | | 2006-03-14 | 53,94 | 931.400 | 54,10 | 52,88 | 52,88 | 00:00:00 | | 2006-03-15 | 54,78 | 964.300 | 54,97 | 54,05 | 54,15 | 00:00:00 | | 2006-03-16 | 55,49 | 995.400 | 56,21 | 54,80 | 54,95 | 00:00:00 | | 2006-03-17 | 56,21 | 1.157.500 | 56,31 | 55,59 | 55,90 | 00:00:00 | | 2006-03-20 | 54,95 | 845.600 | 56,19 | 54,70 | 56,05 | 00:00:00 | | 2006-03-21 | 54,35 | 1.320.100 | 55,23 | 53,97 | 55,00 | 00:00:00 | | 2006-03-22 | 54,30 | 1.114.400 | 54,47 | 53,90 | 54,20 | 00:00:00 | | 2006-03-23 | 54,45 | 836.900 | 54,75 | 54,05 | 54,25 | 00:00:00 | | 2006-03-24 | 54,09 | 998.900 | 54,38 | 53,95 | 54,25 | 00:00:00 | | 2006-03-27 | 52,97 | 1.235.500 | 54,00 | 52,57 | 54,00 | 00:00:00 | | 2006-03-28 | 53,40 | 1.315.000 | 54,00 | 52,75 | 52,80 | 00:00:00 | | 2006-03-29 | 54,65 | 1.161.300 | 54,93 | 53,60 | 53,60 | 00:00:00 | | 2006-03-30 | 53,30 | 1.119.700 | 54,61 | 52,85 | 54,55 | 00:00:00 | | 2006-03-31 | 53,50 | 1.193.900 | 53,66 | 52,78 | 53,55 | 00:00:00 | | 2006-04-03 | 52,47 | 1.334.700 | 53,85 | 52,29 | 53,60 | 00:00:00 | | 2006-04-04 | 51,61 | 1.465.200 | 52,43 | 51,50 | 52,43 | 00:00:00 | | 2006-04-05 | 52,10 | 1.483.200 | 52,50 | 51,68 | 51,68 | 00:00:00 | | 2006-04-06 | 51,91 | 779.900 | 52,13 | 51,60 | 51,90 | 00:00:00 | | 2006-04-07 | 50,64 | 936.700 | 51,85 | 50,50 | 51,66 | 00:00:00 | | 2006-04-10 | 50,17 | 1.031.700 | 50,75 | 49,80 | 50,45 | 00:00:00 | | 2006-04-11 | 50,23 | 942.400 | 50,58 | 50,06 | 50,22 | 00:00:00 | | 2006-04-12 | 50,16 | 748.100 | 50,87 | 50,03 | 50,10 | 00:00:00 | | 2006-04-13 | 49,34 | 729.600 | 50,25 | 49,30 | 50,13 | 00:00:00 | | 2006-04-17 | 49,02 | 704.600 | 49,77 | 48,95 | 49,10 | 00:00:00 | | 2006-04-18 | 50,80 | 1.233.700 | 51,09 | 48,91 | 49,15 | 00:00:00 | | 2006-04-19 | 50,86 | 906.000 | 51,22 | 50,23 | 50,75 | 00:00:00 | | 2006-04-20 | 50,96 | 612.100 | 51,29 | 50,25 | 50,91 | 00:00:00 | | 2006-04-21 | 50,89 | 633.700 | 51,40 | 50,51 | 51,25 | 00:00:00 | | 2006-04-24 | 50,33 | 680.600 | 50,87 | 50,25 | 50,85 | 00:00:00 | | 2006-04-25 | 49,84 | 885.300 | 50,46 | 49,35 | 50,25 | 00:00:00 | | 2006-04-26 | 49,52 | 912.100 | 50,09 | 49,20 | 50,00 | 00:00:00 | | 2006-04-27 | 50,49 | 1.118.700 | 50,94 | 49,01 | 49,10 | 00:00:00 | | 2006-04-28 | 50,22 | 1.137.800 | 50,99 | 50,10 | 50,68 | 00:00:00 | | 2006-05-01 | 49,35 | 1.120.100 | 50,48 | 49,26 | 50,45 | 00:00:00 | | 2006-05-02 | 48,59 | 1.503.900 | 49,30 | 48,35 | 49,20 | 00:00:00 | | 2006-05-03 | 49,28 | 1.018.100 | 49,36 | 48,00 | 48,33 | 00:00:00 | | 2006-05-04 | 50,16 | 873.600 | 50,64 | 49,15 | 49,25 | 00:00:00 | | 2006-05-05 | 51,33 | 1.006.900 | 51,53 | 50,55 | 50,55 | 00:00:00 | | 2006-05-08 | 51,98 | 918.200 | 52,34 | 51,55 | 51,58 | 00:00:00 | | 2006-05-09 | 51,86 | 661.200 | 52,20 | 51,26 | 51,98 | 00:00:00 | | 2006-05-10 | 52,37 | 783.500 | 52,63 | 51,78 | 51,93 | 00:00:00 | | 2006-05-11 | 50,73 | 898.600 | 52,44 | 50,49 | 52,27 | 00:00:00 | | 2006-05-12 | 49,64 | 912.100 | 50,29 | 48,79 | 50,16 | 00:00:00 | | 2006-05-15 | 51,11 | 1.000.500 | 51,20 | 49,05 | 49,68 | 00:00:00 | | 2006-05-16 | 50,46 | 966.600 | 51,18 | 50,36 | 51,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
