|
 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 | | 2001-04-10 | 19,98 | 188.700 | 20,10 | 19,94 | 19,95 | 00:00:00 | | 2001-04-11 | 19,92 | 458.700 | 20,10 | 19,80 | 20,08 | 00:00:00 | | 2001-04-12 | 19,93 | 100.800 | 19,95 | 19,65 | 19,82 | 00:00:00 | | 2001-04-16 | 19,70 | 232.100 | 19,93 | 19,65 | 19,92 | 00:00:00 | | 2001-04-17 | 20,09 | 141.000 | 20,10 | 19,71 | 19,75 | 00:00:00 | | 2001-04-18 | 20,00 | 364.700 | 20,10 | 19,82 | 20,00 | 00:00:00 | | 2001-04-19 | 19,97 | 287.600 | 20,10 | 19,83 | 20,10 | 00:00:00 | | 2001-04-20 | 20,00 | 479.200 | 20,10 | 19,78 | 20,00 | 00:00:00 | | 2001-04-23 | 20,00 | 236.600 | 20,00 | 19,89 | 20,00 | 00:00:00 | | 2001-04-24 | 19,90 | 418.800 | 20,04 | 19,70 | 20,00 | 00:00:00 | | 2001-04-25 | 20,05 | 362.900 | 20,10 | 19,75 | 19,85 | 00:00:00 | | 2001-04-26 | 20,50 | 282.500 | 20,50 | 20,06 | 20,08 | 00:00:00 | | 2001-04-27 | 20,81 | 334.400 | 21,00 | 20,50 | 21,00 | 00:00:00 | | 2001-04-30 | 20,60 | 428.100 | 21,00 | 20,60 | 20,77 | 00:00:00 | | 2001-05-01 | 20,74 | 88.500 | 20,79 | 20,45 | 20,75 | 00:00:00 | | 2001-05-02 | 20,75 | 192.000 | 20,80 | 20,50 | 20,77 | 00:00:00 | | 2001-05-03 | 20,66 | 272.100 | 20,70 | 20,59 | 20,70 | 00:00:00 | | 2001-05-04 | 20,58 | 185.500 | 20,69 | 20,50 | 20,50 | 00:00:00 | | 2001-05-07 | 20,56 | 351.300 | 20,65 | 20,53 | 20,65 | 00:00:00 | | 2001-05-08 | 20,52 | 122.400 | 20,62 | 20,42 | 20,55 | 00:00:00 | | 2001-05-09 | 20,60 | 210.200 | 20,60 | 20,51 | 20,60 | 00:00:00 | | 2001-05-10 | 20,35 | 174.200 | 20,50 | 20,15 | 20,25 | 00:00:00 | | 2001-05-11 | 20,40 | 96.100 | 20,40 | 20,25 | 20,35 | 00:00:00 | | 2001-05-14 | 20,43 | 121.400 | 20,47 | 20,25 | 20,40 | 00:00:00 | | 2001-05-15 | 20,32 | 267.000 | 20,37 | 20,20 | 20,25 | 00:00:00 | | 2001-05-16 | 20,60 | 112.500 | 20,60 | 20,33 | 20,35 | 00:00:00 | | 2001-05-17 | 20,80 | 533.100 | 20,80 | 20,35 | 20,80 | 00:00:00 | | 2001-05-18 | 20,78 | 182.500 | 20,99 | 20,62 | 20,70 | 00:00:00 | | 2001-05-21 | 20,78 | 128.300 | 20,80 | 20,67 | 20,78 | 00:00:00 | | 2001-05-22 | 20,83 | 136.900 | 20,97 | 20,67 | 20,90 | 00:00:00 | | 2001-05-23 | 21,15 | 205.600 | 21,15 | 20,86 | 21,00 | 00:00:00 | | 2001-05-24 | 21,34 | 239.800 | 21,36 | 21,00 | 21,15 | 00:00:00 | | 2001-05-25 | 21,30 | 218.800 | 21,34 | 21,05 | 21,34 | 00:00:00 | | 2001-05-29 | 21,40 | 237.800 | 21,48 | 21,33 | 21,35 | 00:00:00 | | 2001-05-30 | 21,32 | 417.800 | 21,38 | 21,25 | 21,35 | 00:00:00 | | 2001-05-31 | 21,40 | 237.100 | 21,46 | 21,23 | 21,25 | 00:00:00 | | 2001-06-01 | 21,40 | 226.500 | 21,44 | 21,10 | 21,10 | 00:00:00 | | 2001-06-04 | 21,50 | 305.000 | 21,50 | 21,35 | 21,41 | 00:00:00 | | 2001-06-05 | 21,75 | 114.700 | 21,75 | 21,40 | 21,50 | 00:00:00 | | 2001-06-06 | 21,90 | 187.900 | 22,10 | 21,65 | 21,95 | 00:00:00 | | 2001-06-07 | 21,90 | 1.135.200 | 22,00 | 21,50 | 21,90 | 00:00:00 | | 2001-06-08 | 22,01 | 187.300 | 22,20 | 22,00 | 22,15 | 00:00:00 | | 2001-06-11 | 22,20 | 93.700 | 22,25 | 22,00 | 22,02 | 00:00:00 | | 2001-06-12 | 22,45 | 415.600 | 22,45 | 22,05 | 22,10 | 00:00:00 | | 2001-06-13 | 22,29 | 339.300 | 22,45 | 22,21 | 22,45 | 00:00:00 | | 2001-06-14 | 22,16 | 457.900 | 22,30 | 21,95 | 22,30 | 00:00:00 | | 2001-06-15 | 21,99 | 236.800 | 22,25 | 21,99 | 22,25 | 00:00:00 | | 2001-06-18 | 21,91 | 374.200 | 22,11 | 21,83 | 22,00 | 00:00:00 | | 2001-06-19 | 21,70 | 167.300 | 22,00 | 21,70 | 21,91 | 00:00:00 | | 2001-06-20 | 21,98 | 958.700 | 21,98 | 21,60 | 21,71 | 00:00:00 | | 2001-06-21 | 22,09 | 238.300 | 22,13 | 21,85 | 21,98 | 00:00:00 | | 2001-06-22 | 22,01 | 261.600 | 22,18 | 22,00 | 22,15 | 00:00:00 | | 2001-06-25 | 21,96 | 183.500 | 22,10 | 21,85 | 22,01 | 00:00:00 | | 2001-06-26 | 22,39 | 805.500 | 22,39 | 21,90 | 21,90 | 00:00:00 | | 2001-06-27 | 22,27 | 268.100 | 22,35 | 21,85 | 22,20 | 00:00:00 | | 2001-06-28 | 22,44 | 204.700 | 22,54 | 22,20 | 22,20 | 00:00:00 | | 2001-06-29 | 22,72 | 655.800 | 22,95 | 22,40 | 22,44 | 00:00:00 | | 2001-07-02 | 22,35 | 372.200 | 22,65 | 22,28 | 22,47 | 00:00:00 | | 2001-07-03 | 22,42 | 97.000 | 22,53 | 22,35 | 22,36 | 00:00:00 | | 2001-07-05 | 22,64 | 270.900 | 22,73 | 22,44 | 22,50 | 00:00:00 | | 2001-07-06 | 22,64 | 173.400 | 22,65 | 22,50 | 22,65 | 00:00:00 | | 2001-07-09 | 22,32 | 316.400 | 22,60 | 22,10 | 22,60 | 00:00:00 | | 2001-07-10 | 22,30 | 82.600 | 22,40 | 22,20 | 22,35 | 00:00:00 | | 2001-07-11 | 22,14 | 104.600 | 22,31 | 21,87 | 22,30 | 00:00:00 | | 2001-07-12 | 22,44 | 255.700 | 22,49 | 22,10 | 22,14 | 00:00:00 | | 2001-07-13 | 22,55 | 179.300 | 22,59 | 22,27 | 22,30 | 00:00:00 | | 2001-07-16 | 22,47 | 123.900 | 22,75 | 22,25 | 22,55 | 00:00:00 | | 2001-07-17 | 22,56 | 231.900 | 22,56 | 22,35 | 22,47 | 00:00:00 | | 2001-07-18 | 22,59 | 245.100 | 22,70 | 22,48 | 22,56 | 00:00:00 | | 2001-07-19 | 22,71 | 119.300 | 22,75 | 22,62 | 22,70 | 00:00:00 | | 2001-07-20 | 22,63 | 223.200 | 22,85 | 22,60 | 22,72 | 00:00:00 | | 2001-07-23 | 22,56 | 119.400 | 22,73 | 22,49 | 22,63 | 00:00:00 | | 2001-07-24 | 22,34 | 155.000 | 22,65 | 22,30 | 22,57 | 00:00:00 | | 2001-07-25 | 21,95 | 465.200 | 22,18 | 21,55 | 22,18 | 00:00:00 | | 2001-07-26 | 21,65 | 190.000 | 21,98 | 21,58 | 21,90 | 00:00:00 | | 2001-07-27 | 21,63 | 150.700 | 21,73 | 21,51 | 21,70 | 00:00:00 | | 2001-07-30 | 21,25 | 2.071.400 | 21,53 | 21,24 | 21,52 | 00:00:00 | | 2001-07-31 | 21,20 | 232.800 | 21,25 | 21,12 | 21,15 | 00:00:00 | | 2001-08-01 | 21,39 | 287.600 | 21,43 | 21,01 | 21,20 | 00:00:00 | | 2001-08-02 | 21,64 | 188.900 | 21,68 | 21,45 | 21,50 | 00:00:00 | | 2001-08-03 | 21,84 | 97.200 | 21,89 | 21,60 | 21,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
