|
 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 | | 2001-08-03 | 21,84 | 97.200 | 21,89 | 21,60 | 21,60 | 00:00:00 | | 2001-08-06 | 22,05 | 215.600 | 22,25 | 21,64 | 21,64 | 00:00:00 | | 2001-08-07 | 22,15 | 448.700 | 22,20 | 22,01 | 22,15 | 00:00:00 | | 2001-08-08 | 22,09 | 282.200 | 22,15 | 21,95 | 22,00 | 00:00:00 | | 2001-08-09 | 22,25 | 207.300 | 22,40 | 22,07 | 22,09 | 00:00:00 | | 2001-08-10 | 22,63 | 4.178.600 | 22,69 | 22,25 | 22,25 | 00:00:00 | | 2001-08-13 | 22,72 | 277.800 | 22,85 | 22,30 | 22,63 | 00:00:00 | | 2001-08-14 | 22,93 | 384.100 | 22,99 | 22,72 | 22,80 | 00:00:00 | | 2001-08-15 | 22,98 | 254.300 | 23,01 | 22,90 | 22,91 | 00:00:00 | | 2001-08-16 | 23,10 | 221.700 | 23,18 | 22,67 | 22,85 | 00:00:00 | | 2001-08-17 | 23,10 | 198.100 | 23,11 | 22,87 | 23,05 | 00:00:00 | | 2001-08-20 | 23,13 | 281.600 | 23,14 | 22,95 | 23,00 | 00:00:00 | | 2001-08-21 | 23,08 | 522.200 | 23,30 | 22,97 | 23,10 | 00:00:00 | | 2001-08-22 | 23,15 | 250.000 | 23,25 | 23,04 | 23,20 | 00:00:00 | | 2001-08-23 | 23,11 | 253.400 | 23,15 | 23,00 | 23,00 | 00:00:00 | | 2001-08-24 | 22,55 | 573.000 | 22,80 | 22,50 | 22,50 | 00:00:00 | | 2001-08-27 | 22,68 | 430.400 | 22,68 | 22,35 | 22,56 | 00:00:00 | | 2001-08-28 | 22,72 | 151.200 | 22,79 | 22,60 | 22,60 | 00:00:00 | | 2001-08-29 | 22,51 | 216.000 | 22,70 | 22,15 | 22,50 | 00:00:00 | | 2001-08-30 | 22,24 | 131.300 | 22,65 | 22,04 | 22,65 | 00:00:00 | | 2001-08-31 | 21,99 | 161.600 | 22,45 | 21,93 | 21,99 | 00:00:00 | | 2001-09-04 | 21,85 | 176.500 | 21,97 | 21,69 | 21,75 | 00:00:00 | | 2001-09-05 | 21,73 | 173.300 | 21,95 | 21,45 | 21,84 | 00:00:00 | | 2001-09-06 | 21,53 | 172.700 | 21,85 | 21,50 | 21,60 | 00:00:00 | | 2001-09-07 | 21,15 | 556.800 | 21,53 | 21,07 | 21,53 | 00:00:00 | | 2001-09-10 | 21,02 | 225.500 | 21,20 | 20,97 | 21,15 | 00:00:00 | | 2001-09-17 | 20,15 | 247.600 | 20,80 | 19,97 | 20,60 | 00:00:00 | | 2001-09-18 | 20,75 | 674.300 | 21,05 | 19,95 | 20,25 | 00:00:00 | | 2001-09-19 | 20,65 | 793.600 | 21,00 | 20,35 | 21,00 | 00:00:00 | | 2001-09-20 | 20,23 | 275.100 | 20,65 | 20,21 | 20,65 | 00:00:00 | | 2001-09-21 | 20,31 | 774.300 | 20,34 | 19,35 | 19,50 | 00:00:00 | | 2001-09-24 | 20,20 | 315.600 | 20,65 | 20,00 | 20,20 | 00:00:00 | | 2001-09-25 | 20,52 | 253.900 | 20,55 | 20,27 | 20,45 | 00:00:00 | | 2001-09-26 | 20,85 | 349.600 | 21,00 | 20,35 | 20,52 | 00:00:00 | | 2001-09-27 | 20,66 | 223.100 | 20,85 | 20,55 | 20,85 | 00:00:00 | | 2001-09-28 | 21,10 | 500.800 | 21,15 | 20,75 | 20,75 | 00:00:00 | | 2001-10-01 | 21,05 | 138.100 | 21,15 | 20,70 | 21,10 | 00:00:00 | | 2001-10-02 | 20,90 | 190.200 | 21,48 | 20,70 | 21,05 | 00:00:00 | | 2001-10-03 | 20,56 | 209.100 | 20,90 | 20,15 | 20,90 | 00:00:00 | | 2001-10-04 | 20,80 | 371.300 | 21,35 | 20,80 | 21,00 | 00:00:00 | | 2001-10-05 | 20,68 | 237.300 | 20,75 | 20,13 | 20,60 | 00:00:00 | | 2001-10-08 | 20,89 | 416.800 | 20,96 | 20,65 | 20,80 | 00:00:00 | | 2001-10-09 | 20,96 | 239.300 | 21,15 | 20,80 | 20,80 | 00:00:00 | | 2001-10-10 | 21,21 | 161.100 | 21,25 | 20,90 | 20,98 | 00:00:00 | | 2001-10-11 | 21,40 | 185.700 | 21,62 | 21,20 | 21,25 | 00:00:00 | | 2001-10-12 | 21,12 | 130.900 | 21,50 | 21,02 | 21,50 | 00:00:00 | | 2001-10-15 | 20,98 | 199.700 | 21,14 | 20,94 | 21,13 | 00:00:00 | | 2001-10-16 | 20,77 | 159.800 | 21,00 | 20,60 | 21,00 | 00:00:00 | | 2001-10-17 | 20,82 | 101.100 | 20,95 | 20,50 | 20,80 | 00:00:00 | | 2001-10-18 | 20,40 | 121.900 | 20,90 | 20,36 | 20,90 | 00:00:00 | | 2001-10-19 | 20,28 | 143.200 | 20,46 | 20,24 | 20,25 | 00:00:00 | | 2001-10-22 | 20,01 | 153.100 | 20,44 | 19,99 | 20,35 | 00:00:00 | | 2001-10-23 | 20,03 | 269.100 | 20,20 | 19,95 | 20,11 | 00:00:00 | | 2001-10-24 | 20,05 | 260.000 | 20,10 | 19,95 | 20,01 | 00:00:00 | | 2001-10-25 | 19,99 | 314.700 | 20,11 | 19,94 | 20,05 | 00:00:00 | | 2001-10-26 | 19,77 | 218.000 | 19,80 | 19,60 | 19,74 | 00:00:00 | | 2001-10-29 | 20,00 | 197.500 | 20,00 | 19,63 | 19,90 | 00:00:00 | | 2001-10-30 | 19,83 | 233.000 | 19,98 | 19,70 | 19,75 | 00:00:00 | | 2001-10-31 | 19,93 | 197.600 | 19,95 | 19,65 | 19,65 | 00:00:00 | | 2001-11-01 | 20,42 | 403.400 | 20,50 | 19,80 | 19,90 | 00:00:00 | | 2001-11-02 | 20,13 | 189.600 | 20,35 | 20,04 | 20,30 | 00:00:00 | | 2001-11-05 | 19,96 | 268.300 | 20,18 | 19,95 | 20,13 | 00:00:00 | | 2001-11-06 | 20,47 | 199.800 | 20,58 | 20,04 | 20,05 | 00:00:00 | | 2001-11-07 | 20,32 | 371.400 | 20,53 | 20,00 | 20,12 | 00:00:00 | | 2001-11-08 | 20,53 | 232.900 | 20,57 | 20,30 | 20,32 | 00:00:00 | | 2001-11-09 | 20,52 | 275.600 | 20,60 | 20,25 | 20,60 | 00:00:00 | | 2001-11-12 | 20,53 | 115.200 | 20,57 | 20,20 | 20,50 | 00:00:00 | | 2001-11-13 | 21,00 | 306.100 | 21,01 | 20,60 | 20,60 | 00:00:00 | | 2001-11-14 | 21,16 | 185.400 | 21,25 | 20,90 | 20,90 | 00:00:00 | | 2001-11-15 | 21,50 | 295.800 | 21,50 | 21,00 | 21,16 | 00:00:00 | | 2001-11-16 | 21,74 | 313.900 | 21,80 | 21,40 | 21,40 | 00:00:00 | | 2001-11-19 | 21,70 | 504.700 | 21,83 | 21,47 | 21,74 | 00:00:00 | | 2001-11-20 | 21,53 | 980.700 | 21,70 | 21,43 | 21,70 | 00:00:00 | | 2001-11-21 | 21,48 | 384.700 | 21,53 | 21,28 | 21,53 | 00:00:00 | | 2001-11-23 | 21,35 | 224.500 | 21,40 | 21,10 | 21,40 | 00:00:00 | | 2001-11-26 | 21,36 | 278.900 | 21,47 | 21,30 | 21,36 | 00:00:00 | | 2001-11-27 | 21,40 | 352.800 | 21,49 | 21,27 | 21,36 | 00:00:00 | | 2001-11-28 | 21,65 | 573.200 | 21,75 | 21,41 | 21,41 | 00:00:00 | | 2001-11-29 | 21,91 | 567.700 | 22,00 | 21,65 | 21,65 | 00:00:00 | | 2001-11-30 | 21,95 | 438.400 | 22,06 | 21,90 | 21,95 | 00:00:00 | | 2001-12-03 | 22,04 | 677.100 | 22,23 | 21,90 | 22,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
