|
 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 | | 2002-04-01 | 23,39 | 154.100 | 23,45 | 23,10 | 23,30 | 00:00:00 | | 2002-04-02 | 23,29 | 311.000 | 23,49 | 23,20 | 23,35 | 00:00:00 | | 2002-04-03 | 23,13 | 267.000 | 23,39 | 23,03 | 23,29 | 00:00:00 | | 2002-04-04 | 23,24 | 180.100 | 23,36 | 23,13 | 23,30 | 00:00:00 | | 2002-04-05 | 23,30 | 410.500 | 23,46 | 23,22 | 23,25 | 00:00:00 | | 2002-04-08 | 23,84 | 368.900 | 23,99 | 23,30 | 23,33 | 00:00:00 | | 2002-04-09 | 23,98 | 285.500 | 23,98 | 23,72 | 23,75 | 00:00:00 | | 2002-04-10 | 24,18 | 632.000 | 24,20 | 23,86 | 23,86 | 00:00:00 | | 2002-04-11 | 24,27 | 325.000 | 24,29 | 23,89 | 24,20 | 00:00:00 | | 2002-04-12 | 24,40 | 434.400 | 24,40 | 24,03 | 24,32 | 00:00:00 | | 2002-04-15 | 24,07 | 417.000 | 24,31 | 24,00 | 24,15 | 00:00:00 | | 2002-04-16 | 23,90 | 792.400 | 24,10 | 23,80 | 24,08 | 00:00:00 | | 2002-04-17 | 23,90 | 504.400 | 23,90 | 23,27 | 23,75 | 00:00:00 | | 2002-04-18 | 23,50 | 666.300 | 23,90 | 23,20 | 23,90 | 00:00:00 | | 2002-04-19 | 23,45 | 581.500 | 23,68 | 23,25 | 23,65 | 00:00:00 | | 2002-04-22 | 22,90 | 405.600 | 23,48 | 22,90 | 23,48 | 00:00:00 | | 2002-04-23 | 22,55 | 587.800 | 22,98 | 22,31 | 22,91 | 00:00:00 | | 2002-04-24 | 22,77 | 459.300 | 22,87 | 22,55 | 22,55 | 00:00:00 | | 2002-04-25 | 22,83 | 789.600 | 22,93 | 22,74 | 22,85 | 00:00:00 | | 2002-04-26 | 22,41 | 845.400 | 22,83 | 22,35 | 22,83 | 00:00:00 | | 2002-04-29 | 22,18 | 1.288.500 | 22,54 | 22,10 | 22,41 | 00:00:00 | | 2002-04-30 | 22,20 | 1.972.300 | 22,60 | 21,90 | 21,95 | 00:00:00 | | 2002-05-01 | 22,66 | 1.458.900 | 22,76 | 22,32 | 22,32 | 00:00:00 | | 2002-05-02 | 22,90 | 1.764.100 | 23,21 | 22,60 | 22,67 | 00:00:00 | | 2002-05-03 | 22,82 | 1.812.200 | 23,06 | 22,72 | 22,90 | 00:00:00 | | 2002-05-06 | 22,75 | 2.435.200 | 23,07 | 22,75 | 22,75 | 00:00:00 | | 2002-05-07 | 22,75 | 2.047.300 | 22,89 | 22,70 | 22,76 | 00:00:00 | | 2002-05-08 | 22,52 | 2.151.200 | 22,84 | 22,50 | 22,84 | 00:00:00 | | 2002-05-09 | 22,62 | 1.568.500 | 22,62 | 22,51 | 22,51 | 00:00:00 | | 2002-05-10 | 22,74 | 1.122.500 | 22,80 | 22,60 | 22,66 | 00:00:00 | | 2002-05-13 | 22,53 | 859.600 | 22,58 | 22,50 | 22,58 | 00:00:00 | | 2002-05-14 | 22,65 | 687.600 | 22,65 | 22,52 | 22,53 | 00:00:00 | | 2002-05-15 | 23,04 | 11.494.200 | 23,05 | 22,60 | 22,65 | 00:00:00 | | 2002-05-16 | 23,14 | 1.276.400 | 23,30 | 22,83 | 22,90 | 00:00:00 | | 2002-05-17 | 23,25 | 751.800 | 23,25 | 23,04 | 23,10 | 00:00:00 | | 2002-05-20 | 23,19 | 468.600 | 23,25 | 23,12 | 23,25 | 00:00:00 | | 2002-05-21 | 23,11 | 717.900 | 23,25 | 23,05 | 23,20 | 00:00:00 | | 2002-05-22 | 23,25 | 697.200 | 23,32 | 23,16 | 23,20 | 00:00:00 | | 2002-05-23 | 23,61 | 890.600 | 23,75 | 23,26 | 23,32 | 00:00:00 | | 2002-05-24 | 23,60 | 439.300 | 23,70 | 23,53 | 23,70 | 00:00:00 | | 2002-05-28 | 23,62 | 552.900 | 23,73 | 23,51 | 23,52 | 00:00:00 | | 2002-05-29 | 23,61 | 1.632.100 | 23,71 | 23,51 | 23,53 | 00:00:00 | | 2002-05-30 | 23,95 | 749.200 | 23,95 | 23,61 | 23,61 | 00:00:00 | | 2002-05-31 | 23,95 | 713.300 | 24,12 | 23,85 | 23,90 | 00:00:00 | | 2002-06-03 | 23,86 | 475.900 | 24,02 | 23,70 | 23,70 | 00:00:00 | | 2002-06-04 | 24,01 | 1.446.200 | 24,10 | 23,82 | 23,82 | 00:00:00 | | 2002-06-05 | 24,24 | 1.124.500 | 24,30 | 24,00 | 24,03 | 00:00:00 | | 2002-06-06 | 24,19 | 843.200 | 24,25 | 24,04 | 24,24 | 00:00:00 | | 2002-06-07 | 24,22 | 429.800 | 24,24 | 24,15 | 24,19 | 00:00:00 | | 2002-06-10 | 24,24 | 731.100 | 24,25 | 24,00 | 24,00 | 00:00:00 | | 2002-06-11 | 24,45 | 717.700 | 24,49 | 24,30 | 24,30 | 00:00:00 | | 2002-06-12 | 24,47 | 1.172.000 | 24,50 | 24,35 | 24,48 | 00:00:00 | | 2002-06-13 | 24,47 | 443.900 | 24,51 | 24,40 | 24,48 | 00:00:00 | | 2002-06-14 | 24,30 | 585.000 | 24,48 | 24,25 | 24,45 | 00:00:00 | | 2002-06-17 | 24,48 | 650.200 | 24,49 | 24,32 | 24,38 | 00:00:00 | | 2002-06-18 | 24,41 | 451.400 | 24,52 | 24,40 | 24,50 | 00:00:00 | | 2002-06-19 | 24,45 | 576.900 | 24,51 | 24,40 | 24,45 | 00:00:00 | | 2002-06-20 | 24,75 | 654.500 | 24,87 | 24,48 | 24,50 | 00:00:00 | | 2002-06-21 | 24,81 | 646.100 | 24,99 | 24,67 | 24,88 | 00:00:00 | | 2002-06-24 | 24,70 | 558.500 | 25,00 | 24,51 | 24,75 | 00:00:00 | | 2002-06-25 | 24,84 | 848.600 | 24,98 | 24,75 | 24,78 | 00:00:00 | | 2002-06-26 | 24,86 | 841.000 | 24,86 | 24,18 | 24,70 | 00:00:00 | | 2002-06-27 | 24,94 | 701.300 | 24,98 | 24,75 | 24,85 | 00:00:00 | | 2002-06-28 | 26,00 | 1.524.400 | 26,00 | 24,91 | 24,98 | 00:00:00 | | 2002-07-01 | 25,80 | 993.100 | 25,95 | 25,30 | 25,70 | 00:00:00 | | 2002-07-02 | 25,12 | 1.233.100 | 25,88 | 24,55 | 25,85 | 00:00:00 | | 2002-07-03 | 24,65 | 946.000 | 25,05 | 24,10 | 25,00 | 00:00:00 | | 2002-07-05 | 24,95 | 361.200 | 25,37 | 24,51 | 24,66 | 00:00:00 | | 2002-07-08 | 24,60 | 832.100 | 24,98 | 24,41 | 24,90 | 00:00:00 | | 2002-07-09 | 24,13 | 1.027.900 | 24,75 | 24,00 | 24,75 | 00:00:00 | | 2002-07-10 | 23,88 | 1.191.800 | 24,34 | 23,84 | 24,15 | 00:00:00 | | 2002-07-11 | 23,60 | 1.227.600 | 24,03 | 23,28 | 23,85 | 00:00:00 | | 2002-07-12 | 23,72 | 419.000 | 24,10 | 23,61 | 23,61 | 00:00:00 | | 2002-07-15 | 23,65 | 821.400 | 23,78 | 23,32 | 23,67 | 00:00:00 | | 2002-07-16 | 24,20 | 587.500 | 24,76 | 23,62 | 23,62 | 00:00:00 | | 2002-07-17 | 24,05 | 431.400 | 24,90 | 23,87 | 24,35 | 00:00:00 | | 2002-07-18 | 23,78 | 425.000 | 24,07 | 23,76 | 24,05 | 00:00:00 | | 2002-07-19 | 23,80 | 789.000 | 23,96 | 23,42 | 23,79 | 00:00:00 | | 2002-07-22 | 23,47 | 872.600 | 24,45 | 22,75 | 23,85 | 00:00:00 | | 2002-07-23 | 22,98 | 726.100 | 23,70 | 22,50 | 23,40 | 00:00:00 | | 2002-07-24 | 23,03 | 1.289.400 | 24,10 | 21,70 | 22,98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
