|
 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 | | 2018-08-31 | 67,18 | 3.306.793 | 67,49 | 66,86 | 66,87 | 00:00:00 | | 2018-09-04 | 66,23 | 1.926.740 | 67,31 | 66,03 | 67,11 | 00:00:00 | | 2018-09-05 | 67,24 | 4.423.552 | 67,44 | 65,69 | 65,69 | 00:00:00 | | 2018-09-06 | 67,18 | 2.521.159 | 67,58 | 67,07 | 67,41 | 00:00:00 | | 2018-09-07 | 66,00 | 2.534.731 | 66,81 | 65,90 | 66,81 | 00:00:00 | | 2018-09-10 | 66,54 | 2.592.421 | 66,77 | 66,21 | 66,41 | 00:00:00 | | 2018-09-11 | 66,39 | 2.324.628 | 66,61 | 66,04 | 66,15 | 00:00:00 | | 2018-09-12 | 66,43 | 2.451.955 | 66,87 | 66,15 | 66,57 | 00:00:00 | | 2018-09-13 | 67,59 | 2.313.577 | 67,66 | 66,73 | 66,98 | 00:00:00 | | 2018-09-14 | 67,23 | 3.185.751 | 67,24 | 66,35 | 67,10 | 00:00:00 | | 2018-09-17 | 67,52 | 2.714.402 | 67,64 | 66,92 | 67,27 | 00:00:00 | | 2018-09-18 | 66,73 | 3.184.752 | 67,56 | 66,48 | 67,41 | 00:00:00 | | 2018-09-19 | 65,95 | 1.883.854 | 66,84 | 65,66 | 66,73 | 00:00:00 | | 2018-09-20 | 67,36 | 2.368.043 | 67,39 | 65,91 | 66,20 | 00:00:00 | | 2018-09-21 | 67,49 | 4.507.793 | 67,87 | 66,93 | 67,45 | 00:00:00 | | 2018-09-24 | 66,32 | 3.019.243 | 67,54 | 65,84 | 67,50 | 00:00:00 | | 2018-09-25 | 66,38 | 2.821.056 | 66,90 | 66,10 | 66,55 | 00:00:00 | | 2018-09-26 | 65,99 | 2.317.731 | 66,61 | 65,89 | 66,26 | 00:00:00 | | 2018-09-27 | 66,46 | 2.526.111 | 66,67 | 66,01 | 66,16 | 00:00:00 | | 2018-09-28 | 66,68 | 100.892 | 66,70 | 66,58 | 66,46 | 00:00:00 | | 2018-10-01 | 67,24 | 2.261.121 | 67,99 | 67,14 | 67,69 | 00:00:00 | | 2018-10-02 | 66,42 | 2.625.943 | 67,15 | 66,42 | 67,06 | 00:00:00 | | 2018-10-03 | 66,03 | 2.607.611 | 67,06 | 65,84 | 66,62 | 00:00:00 | | 2018-10-04 | 65,53 | 2.384.576 | 66,01 | 64,95 | 65,88 | 00:00:00 | | 2018-10-05 | 65,24 | 1.929.428 | 66,00 | 65,12 | 65,47 | 00:00:00 | | 2018-10-08 | 66,20 | 2.513.797 | 66,51 | 65,27 | 65,35 | 00:00:00 | | 2018-10-09 | 67,06 | 3.117.174 | 67,17 | 65,88 | 66,30 | 00:00:00 | | 2018-10-10 | 65,56 | 3.068.534 | 67,25 | 65,53 | 66,89 | 00:00:00 | | 2018-10-11 | 62,84 | 4.632.453 | 65,64 | 62,56 | 65,64 | 00:00:00 | | 2018-10-12 | 62,54 | 3.529.253 | 63,64 | 61,97 | 63,36 | 00:00:00 | | 2018-10-15 | 63,07 | 3.366.748 | 63,75 | 62,41 | 62,49 | 00:00:00 | | 2018-10-16 | 63,86 | 2.847.236 | 64,21 | 61,92 | 62,80 | 00:00:00 | | 2018-10-17 | 62,86 | 3.681.396 | 63,82 | 62,46 | 63,55 | 00:00:00 | | 2018-10-18 | 63,07 | 2.743.336 | 63,73 | 62,64 | 62,81 | 00:00:00 | | 2018-10-19 | 63,59 | 2.393.787 | 63,95 | 63,07 | 63,07 | 00:00:00 | | 2018-10-22 | 63,26 | 2.525.073 | 63,96 | 63,09 | 63,64 | 00:00:00 | | 2018-10-23 | 63,62 | 2.374.579 | 63,64 | 62,68 | 62,93 | 00:00:00 | | 2018-10-24 | 65,27 | 4.449.403 | 65,81 | 63,87 | 63,96 | 00:00:00 | | 2018-10-25 | 65,89 | 3.851.161 | 66,23 | 64,44 | 65,19 | 00:00:00 | | 2018-10-26 | 64,43 | 3.131.111 | 65,82 | 63,92 | 65,66 | 00:00:00 | | 2018-10-29 | 65,30 | 2.370.748 | 65,76 | 64,81 | 65,00 | 00:00:00 | | 2018-10-30 | 65,62 | 2.414.385 | 66,09 | 65,10 | 65,53 | 00:00:00 | | 2018-10-31 | 64,47 | 3.803.481 | 66,56 | 64,40 | 65,58 | 00:00:00 | | 2018-11-01 | 64,76 | 2.980.993 | 65,02 | 64,16 | 64,61 | 00:00:00 | | 2018-11-02 | 64,35 | 2.396.197 | 64,97 | 63,55 | 64,97 | 00:00:00 | | 2018-11-05 | 65,07 | 2.243.096 | 65,53 | 64,34 | 64,38 | 00:00:00 | | 2018-11-06 | 65,91 | 2.056.941 | 65,96 | 64,84 | 65,23 | 00:00:00 | | 2018-11-07 | 67,08 | 1.753.498 | 67,10 | 65,84 | 66,32 | 00:00:00 | | 2018-11-08 | 67,12 | 1.542.486 | 67,14 | 66,44 | 66,83 | 00:00:00 | | 2018-11-09 | 67,57 | 2.671.443 | 67,62 | 66,55 | 67,13 | 00:00:00 | | 2018-11-12 | 67,76 | 2.462.065 | 68,13 | 67,47 | 67,47 | 00:00:00 | | 2018-11-13 | 67,55 | 2.472.515 | 67,89 | 66,73 | 67,83 | 00:00:00 | | 2018-11-14 | 67,56 | 1.554.633 | 67,98 | 67,08 | 67,83 | 00:00:00 | | 2018-11-15 | 66,72 | 2.231.276 | 67,18 | 66,21 | 67,18 | 00:00:00 | | 2018-11-16 | 67,21 | 1.026.594 | 67,54 | 66,47 | 66,69 | 00:00:00 | | 2018-11-19 | 67,70 | 2.915.954 | 68,04 | 66,68 | 67,40 | 00:00:00 | | 2018-11-20 | 66,70 | 2.359.616 | 68,00 | 66,70 | 67,64 | 00:00:00 | | 2018-11-21 | 66,92 | 1.882.203 | 67,55 | 66,46 | 66,65 | 00:00:00 | | 2018-11-23 | 66,96 | 660.283 | 67,39 | 66,17 | 66,76 | 00:00:00 | | 2018-11-26 | 66,36 | 1.884.924 | 67,59 | 66,34 | 67,33 | 00:00:00 | | 2018-11-27 | 66,66 | 2.098.295 | 66,89 | 65,87 | 66,39 | 00:00:00 | | 2018-11-28 | 67,35 | 1.723.755 | 67,41 | 66,36 | 66,56 | 00:00:00 | | 2018-11-29 | 67,18 | 1.589.196 | 67,49 | 66,70 | 67,39 | 00:00:00 | | 2018-11-30 | 67,34 | 3.558.672 | 67,89 | 66,72 | 67,37 | 00:00:00 | | 2018-12-03 | 68,65 | 3.210.080 | 68,66 | 67,29 | 67,44 | 00:00:00 | | 2018-12-04 | 66,86 | 2.749.358 | 68,95 | 66,74 | 68,68 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
