|
 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 | | 2001-12-03 | 22,04 | 677.100 | 22,23 | 21,90 | 22,00 | 00:00:00 | | 2001-12-04 | 22,40 | 775.500 | 22,55 | 22,10 | 22,10 | 00:00:00 | | 2001-12-05 | 22,47 | 1.097.400 | 22,60 | 22,30 | 22,47 | 00:00:00 | | 2001-12-06 | 22,57 | 396.500 | 22,67 | 22,48 | 22,48 | 00:00:00 | | 2001-12-07 | 22,60 | 145.300 | 22,65 | 22,57 | 22,60 | 00:00:00 | | 2001-12-10 | 22,40 | 253.400 | 22,80 | 22,29 | 22,60 | 00:00:00 | | 2001-12-11 | 22,57 | 262.400 | 22,58 | 22,38 | 22,50 | 00:00:00 | | 2001-12-12 | 22,10 | 441.800 | 22,57 | 21,75 | 22,57 | 00:00:00 | | 2001-12-13 | 21,88 | 159.000 | 22,19 | 21,85 | 22,10 | 00:00:00 | | 2001-12-14 | 21,70 | 465.600 | 21,86 | 21,53 | 21,86 | 00:00:00 | | 2001-12-17 | 21,03 | 1.643.800 | 21,26 | 20,90 | 21,25 | 00:00:00 | | 2001-12-18 | 21,33 | 623.000 | 21,48 | 21,20 | 21,20 | 00:00:00 | | 2001-12-19 | 21,19 | 481.400 | 21,35 | 21,19 | 21,35 | 00:00:00 | | 2001-12-20 | 21,23 | 396.300 | 21,30 | 21,15 | 21,15 | 00:00:00 | | 2001-12-21 | 21,37 | 286.300 | 21,37 | 21,15 | 21,24 | 00:00:00 | | 2001-12-24 | 21,39 | 70.600 | 21,40 | 21,20 | 21,20 | 00:00:00 | | 2001-12-26 | 21,52 | 272.000 | 21,56 | 21,39 | 21,40 | 00:00:00 | | 2001-12-27 | 21,43 | 152.200 | 21,80 | 21,43 | 21,52 | 00:00:00 | | 2001-12-28 | 21,61 | 219.500 | 21,61 | 21,20 | 21,20 | 00:00:00 | | 2001-12-31 | 21,51 | 271.700 | 21,74 | 21,30 | 21,50 | 00:00:00 | | 2002-01-02 | 21,49 | 280.300 | 21,61 | 20,99 | 21,51 | 00:00:00 | | 2002-01-03 | 21,71 | 172.400 | 21,75 | 21,60 | 21,60 | 00:00:00 | | 2002-01-04 | 21,64 | 109.200 | 21,71 | 21,50 | 21,71 | 00:00:00 | | 2002-01-07 | 21,47 | 149.100 | 21,64 | 21,43 | 21,64 | 00:00:00 | | 2002-01-08 | 21,33 | 358.500 | 21,47 | 21,20 | 21,47 | 00:00:00 | | 2002-01-09 | 21,21 | 293.900 | 21,45 | 21,15 | 21,45 | 00:00:00 | | 2002-01-10 | 21,04 | 229.800 | 21,24 | 21,02 | 21,20 | 00:00:00 | | 2002-01-11 | 21,18 | 183.300 | 21,20 | 21,04 | 21,20 | 00:00:00 | | 2002-01-14 | 21,29 | 489.100 | 21,34 | 20,96 | 21,17 | 00:00:00 | | 2002-01-15 | 21,11 | 376.600 | 21,29 | 21,00 | 21,29 | 00:00:00 | | 2002-01-16 | 21,03 | 322.900 | 21,14 | 21,01 | 21,11 | 00:00:00 | | 2002-01-17 | 21,19 | 315.300 | 21,19 | 21,00 | 21,15 | 00:00:00 | | 2002-01-18 | 21,15 | 596.400 | 21,20 | 21,07 | 21,19 | 00:00:00 | | 2002-01-22 | 21,28 | 474.900 | 21,35 | 21,16 | 21,20 | 00:00:00 | | 2002-01-23 | 21,27 | 251.800 | 21,30 | 21,18 | 21,28 | 00:00:00 | | 2002-01-24 | 21,36 | 634.200 | 21,36 | 21,20 | 21,32 | 00:00:00 | | 2002-01-25 | 21,60 | 277.600 | 21,60 | 21,30 | 21,40 | 00:00:00 | | 2002-01-28 | 21,44 | 319.500 | 21,60 | 21,39 | 21,60 | 00:00:00 | | 2002-01-29 | 21,39 | 177.600 | 21,50 | 21,35 | 21,50 | 00:00:00 | | 2002-01-30 | 21,45 | 254.300 | 21,48 | 21,37 | 21,48 | 00:00:00 | | 2002-01-31 | 21,61 | 501.300 | 21,65 | 21,30 | 21,40 | 00:00:00 | | 2002-02-01 | 21,75 | 148.900 | 21,80 | 21,55 | 21,62 | 00:00:00 | | 2002-02-04 | 22,01 | 288.900 | 22,08 | 21,70 | 21,80 | 00:00:00 | | 2002-02-05 | 22,05 | 315.700 | 22,19 | 21,95 | 22,01 | 00:00:00 | | 2002-02-06 | 22,06 | 249.400 | 22,12 | 21,77 | 22,00 | 00:00:00 | | 2002-02-07 | 22,08 | 417.700 | 22,14 | 21,94 | 22,00 | 00:00:00 | | 2002-02-08 | 22,05 | 500.900 | 22,09 | 21,94 | 22,09 | 00:00:00 | | 2002-02-11 | 22,23 | 871.800 | 22,23 | 22,02 | 22,04 | 00:00:00 | | 2002-02-12 | 21,65 | 952.800 | 21,87 | 21,54 | 21,87 | 00:00:00 | | 2002-02-13 | 21,77 | 751.100 | 21,85 | 21,65 | 21,70 | 00:00:00 | | 2002-02-14 | 21,89 | 5.624.200 | 21,96 | 21,75 | 21,75 | 00:00:00 | | 2002-02-15 | 22,25 | 818.500 | 22,42 | 22,00 | 22,00 | 00:00:00 | | 2002-02-19 | 22,23 | 573.700 | 22,39 | 22,20 | 22,23 | 00:00:00 | | 2002-02-20 | 22,40 | 398.600 | 22,40 | 22,20 | 22,30 | 00:00:00 | | 2002-02-21 | 22,23 | 316.200 | 22,45 | 22,14 | 22,40 | 00:00:00 | | 2002-02-22 | 22,40 | 283.700 | 22,40 | 22,15 | 22,20 | 00:00:00 | | 2002-02-25 | 22,70 | 443.700 | 22,70 | 22,39 | 22,40 | 00:00:00 | | 2002-02-26 | 22,77 | 219.600 | 22,88 | 22,70 | 22,80 | 00:00:00 | | 2002-02-27 | 22,81 | 302.800 | 22,84 | 22,73 | 22,75 | 00:00:00 | | 2002-02-28 | 22,50 | 878.600 | 22,81 | 22,45 | 22,60 | 00:00:00 | | 2002-03-01 | 22,80 | 284.000 | 22,80 | 22,51 | 22,65 | 00:00:00 | | 2002-03-04 | 23,33 | 373.500 | 23,35 | 22,65 | 22,80 | 00:00:00 | | 2002-03-05 | 23,50 | 606.800 | 23,50 | 23,15 | 23,28 | 00:00:00 | | 2002-03-06 | 23,99 | 254.000 | 23,99 | 23,28 | 23,34 | 00:00:00 | | 2002-03-07 | 23,79 | 483.900 | 24,06 | 23,35 | 23,91 | 00:00:00 | | 2002-03-08 | 23,87 | 308.600 | 24,15 | 23,57 | 24,10 | 00:00:00 | | 2002-03-11 | 23,54 | 340.400 | 23,88 | 23,41 | 23,78 | 00:00:00 | | 2002-03-12 | 22,85 | 1.096.700 | 23,10 | 22,65 | 22,65 | 00:00:00 | | 2002-03-13 | 22,68 | 548.600 | 22,85 | 22,68 | 22,80 | 00:00:00 | | 2002-03-14 | 22,91 | 574.300 | 22,95 | 22,72 | 22,85 | 00:00:00 | | 2002-03-15 | 22,89 | 421.500 | 23,00 | 22,84 | 22,85 | 00:00:00 | | 2002-03-18 | 23,11 | 573.100 | 23,11 | 22,85 | 22,98 | 00:00:00 | | 2002-03-19 | 23,13 | 293.500 | 23,22 | 22,95 | 23,00 | 00:00:00 | | 2002-03-20 | 23,00 | 187.200 | 23,19 | 22,90 | 23,10 | 00:00:00 | | 2002-03-21 | 23,40 | 322.400 | 23,42 | 22,92 | 23,01 | 00:00:00 | | 2002-03-22 | 23,48 | 408.700 | 23,90 | 23,22 | 23,22 | 00:00:00 | | 2002-03-25 | 23,10 | 305.800 | 23,40 | 22,90 | 23,40 | 00:00:00 | | 2002-03-26 | 23,48 | 226.500 | 23,48 | 23,10 | 23,12 | 00:00:00 | | 2002-03-27 | 23,50 | 254.100 | 23,50 | 23,22 | 23,50 | 00:00:00 | | 2002-03-28 | 23,35 | 399.800 | 23,58 | 23,27 | 23,50 | 00:00:00 | | 2002-04-01 | 23,39 | 154.100 | 23,45 | 23,10 | 23,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
