|
 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 | | 2000-08-21 | 23,56 | 106.100 | 23,75 | 23,44 | 23,62 | 00:00:00 | | 2000-08-22 | 23,81 | 108.200 | 23,94 | 23,56 | 23,56 | 00:00:00 | | 2000-08-23 | 23,62 | 137.800 | 23,81 | 23,44 | 23,75 | 00:00:00 | | 2000-08-24 | 22,87 | 362.900 | 23,19 | 22,75 | 23,12 | 00:00:00 | | 2000-08-25 | 23,00 | 101.900 | 23,12 | 22,94 | 23,00 | 00:00:00 | | 2000-08-28 | 22,81 | 117.800 | 23,00 | 22,81 | 23,00 | 00:00:00 | | 2000-08-29 | 23,09 | 466.000 | 23,12 | 22,75 | 22,81 | 00:00:00 | | 2000-08-30 | 23,25 | 167.800 | 23,37 | 23,00 | 23,00 | 00:00:00 | | 2000-08-31 | 22,87 | 331.800 | 23,31 | 22,81 | 23,22 | 00:00:00 | | 2000-09-01 | 22,91 | 167.200 | 23,12 | 22,75 | 22,87 | 00:00:00 | | 2000-09-05 | 23,34 | 149.900 | 23,44 | 23,00 | 23,06 | 00:00:00 | | 2000-09-06 | 23,28 | 121.200 | 23,50 | 23,03 | 23,25 | 00:00:00 | | 2000-09-07 | 23,56 | 96.300 | 23,56 | 23,25 | 23,37 | 00:00:00 | | 2000-09-08 | 24,16 | 190.100 | 24,25 | 23,44 | 23,56 | 00:00:00 | | 2000-09-11 | 24,44 | 110.000 | 24,44 | 24,12 | 24,25 | 00:00:00 | | 2000-09-12 | 24,50 | 1.967.400 | 24,56 | 24,37 | 24,37 | 00:00:00 | | 2000-09-13 | 24,37 | 2.005.800 | 24,69 | 24,31 | 24,69 | 00:00:00 | | 2000-09-14 | 24,25 | 403.200 | 24,50 | 24,12 | 24,37 | 00:00:00 | | 2000-09-15 | 24,06 | 162.000 | 24,25 | 24,00 | 24,12 | 00:00:00 | | 2000-09-18 | 23,28 | 439.700 | 24,12 | 23,28 | 24,12 | 00:00:00 | | 2000-09-19 | 24,12 | 266.000 | 24,12 | 23,12 | 23,12 | 00:00:00 | | 2000-09-20 | 23,81 | 263.900 | 24,12 | 23,81 | 24,12 | 00:00:00 | | 2000-09-21 | 23,94 | 45.500 | 23,94 | 23,62 | 23,81 | 00:00:00 | | 2000-09-22 | 24,00 | 201.400 | 24,00 | 23,75 | 23,75 | 00:00:00 | | 2000-09-25 | 23,81 | 195.400 | 24,00 | 23,56 | 24,00 | 00:00:00 | | 2000-09-26 | 23,81 | 126.800 | 23,94 | 23,81 | 23,81 | 00:00:00 | | 2000-09-27 | 24,00 | 60.100 | 24,00 | 23,81 | 23,87 | 00:00:00 | | 2000-09-28 | 24,00 | 539.300 | 24,50 | 23,87 | 23,94 | 00:00:00 | | 2000-09-29 | 23,75 | 326.300 | 24,12 | 23,75 | 23,81 | 00:00:00 | | 2000-10-02 | 23,37 | 241.600 | 23,75 | 23,37 | 23,50 | 00:00:00 | | 2000-10-03 | 23,62 | 71.100 | 23,75 | 23,37 | 23,50 | 00:00:00 | | 2000-10-04 | 23,31 | 144.900 | 23,50 | 23,19 | 23,50 | 00:00:00 | | 2000-10-05 | 23,37 | 49.200 | 23,50 | 23,25 | 23,25 | 00:00:00 | | 2000-10-06 | 23,25 | 191.600 | 23,56 | 23,25 | 23,37 | 00:00:00 | | 2000-10-09 | 23,25 | 131.000 | 23,31 | 23,12 | 23,31 | 00:00:00 | | 2000-10-10 | 23,25 | 128.800 | 23,37 | 23,12 | 23,19 | 00:00:00 | | 2000-10-11 | 23,00 | 298.400 | 23,31 | 22,87 | 23,25 | 00:00:00 | | 2000-10-12 | 22,94 | 79.300 | 23,06 | 22,81 | 22,94 | 00:00:00 | | 2000-10-13 | 22,87 | 102.000 | 22,94 | 22,56 | 22,94 | 00:00:00 | | 2000-10-16 | 23,19 | 316.400 | 23,44 | 23,12 | 23,19 | 00:00:00 | | 2000-10-17 | 23,12 | 64.800 | 23,25 | 23,00 | 23,19 | 00:00:00 | | 2000-10-18 | 23,00 | 191.200 | 23,25 | 22,87 | 23,00 | 00:00:00 | | 2000-10-19 | 23,06 | 140.600 | 23,19 | 22,94 | 23,06 | 00:00:00 | | 2000-10-20 | 23,19 | 65.100 | 23,19 | 23,00 | 23,00 | 00:00:00 | | 2000-10-23 | 23,00 | 93.300 | 23,19 | 22,94 | 23,06 | 00:00:00 | | 2000-10-24 | 21,50 | 1.302.100 | 22,87 | 21,31 | 22,87 | 00:00:00 | | 2000-10-25 | 21,19 | 663.400 | 21,50 | 21,00 | 21,50 | 00:00:00 | | 2000-10-26 | 20,94 | 191.500 | 21,31 | 20,94 | 21,19 | 00:00:00 | | 2000-10-27 | 21,31 | 392.500 | 21,44 | 20,94 | 21,00 | 00:00:00 | | 2000-10-30 | 21,12 | 313.800 | 21,37 | 21,06 | 21,37 | 00:00:00 | | 2000-10-31 | 21,00 | 176.700 | 21,19 | 20,94 | 21,19 | 00:00:00 | | 2000-11-01 | 20,94 | 317.700 | 21,06 | 20,87 | 21,00 | 00:00:00 | | 2000-11-02 | 20,81 | 359.100 | 21,06 | 20,69 | 20,94 | 00:00:00 | | 2000-11-03 | 20,69 | 308.900 | 20,81 | 20,56 | 20,81 | 00:00:00 | | 2000-11-06 | 20,81 | 126.200 | 20,87 | 20,25 | 20,25 | 00:00:00 | | 2000-11-07 | 20,81 | 157.100 | 20,87 | 20,69 | 20,69 | 00:00:00 | | 2000-11-08 | 20,81 | 304.500 | 21,00 | 20,75 | 20,94 | 00:00:00 | | 2000-11-09 | 20,56 | 264.400 | 20,81 | 20,25 | 20,75 | 00:00:00 | | 2000-11-10 | 20,44 | 140.900 | 20,62 | 20,12 | 20,44 | 00:00:00 | | 2000-11-13 | 20,44 | 413.600 | 20,56 | 20,37 | 20,50 | 00:00:00 | | 2000-11-14 | 20,81 | 274.000 | 20,81 | 20,50 | 20,50 | 00:00:00 | | 2000-11-15 | 20,56 | 483.500 | 20,75 | 20,56 | 20,75 | 00:00:00 | | 2000-11-16 | 20,56 | 479.000 | 20,69 | 20,37 | 20,37 | 00:00:00 | | 2000-11-17 | 20,62 | 149.800 | 20,62 | 20,56 | 20,56 | 00:00:00 | | 2000-11-20 | 20,50 | 274.700 | 20,56 | 20,37 | 20,44 | 00:00:00 | | 2000-11-21 | 20,44 | 98.600 | 20,56 | 20,37 | 20,44 | 00:00:00 | | 2000-11-22 | 19,62 | 477.900 | 20,37 | 19,44 | 19,75 | 00:00:00 | | 2000-11-24 | 20,19 | 243.600 | 20,19 | 19,81 | 19,87 | 00:00:00 | | 2000-11-27 | 20,06 | 197.100 | 20,19 | 19,94 | 20,00 | 00:00:00 | | 2000-11-28 | 20,00 | 157.500 | 20,19 | 19,87 | 20,06 | 00:00:00 | | 2000-11-29 | 20,37 | 452.300 | 20,69 | 19,87 | 20,00 | 00:00:00 | | 2000-11-30 | 21,00 | 501.000 | 21,00 | 20,37 | 20,50 | 00:00:00 | | 2000-12-01 | 21,06 | 127.600 | 21,19 | 20,69 | 20,81 | 00:00:00 | | 2000-12-04 | 21,50 | 278.900 | 21,87 | 21,00 | 21,00 | 00:00:00 | | 2000-12-05 | 21,62 | 249.700 | 21,75 | 21,50 | 21,56 | 00:00:00 | | 2000-12-06 | 21,56 | 66.200 | 21,62 | 21,50 | 21,62 | 00:00:00 | | 2000-12-07 | 21,31 | 173.300 | 21,50 | 21,06 | 21,50 | 00:00:00 | | 2000-12-08 | 21,44 | 847.400 | 21,50 | 21,25 | 21,44 | 00:00:00 | | 2000-12-11 | 21,25 | 475.900 | 21,75 | 21,19 | 21,44 | 00:00:00 | | 2000-12-12 | 21,25 | 2.653.800 | 21,44 | 21,06 | 21,31 | 00:00:00 | | 2000-12-13 | 21,19 | 2.099.400 | 21,62 | 21,12 | 21,37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
