|
 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 | | 2002-07-24 | 23,03 | 1.289.400 | 24,10 | 21,70 | 22,98 | 00:00:00 | | 2002-07-25 | 23,50 | 962.500 | 23,74 | 22,40 | 22,80 | 00:00:00 | | 2002-07-26 | 24,10 | 735.500 | 24,50 | 23,25 | 23,60 | 00:00:00 | | 2002-07-29 | 25,13 | 699.700 | 25,64 | 24,30 | 24,30 | 00:00:00 | | 2002-07-30 | 25,30 | 974.600 | 25,79 | 24,80 | 25,10 | 00:00:00 | | 2002-07-31 | 25,50 | 902.500 | 25,95 | 24,50 | 25,05 | 00:00:00 | | 2002-08-01 | 25,05 | 348.800 | 25,50 | 24,80 | 25,50 | 00:00:00 | | 2002-08-02 | 24,91 | 356.700 | 25,34 | 24,49 | 25,10 | 00:00:00 | | 2002-08-05 | 24,52 | 400.400 | 25,07 | 24,48 | 24,97 | 00:00:00 | | 2002-08-06 | 24,88 | 460.800 | 24,95 | 24,34 | 24,60 | 00:00:00 | | 2002-08-07 | 25,24 | 801.800 | 25,26 | 24,75 | 24,89 | 00:00:00 | | 2002-08-08 | 24,94 | 597.000 | 25,45 | 24,90 | 25,40 | 00:00:00 | | 2002-08-09 | 24,41 | 346.100 | 24,95 | 24,25 | 24,95 | 00:00:00 | | 2002-08-12 | 25,29 | 496.800 | 25,34 | 24,42 | 24,42 | 00:00:00 | | 2002-08-13 | 24,82 | 477.500 | 25,55 | 24,80 | 25,28 | 00:00:00 | | 2002-08-14 | 24,73 | 278.900 | 24,73 | 24,40 | 24,55 | 00:00:00 | | 2002-08-15 | 24,60 | 417.700 | 24,73 | 24,47 | 24,73 | 00:00:00 | | 2002-08-16 | 25,34 | 20.761.300 | 25,50 | 24,45 | 24,60 | 00:00:00 | | 2002-08-19 | 24,95 | 420.500 | 25,59 | 24,90 | 25,58 | 00:00:00 | | 2002-08-20 | 24,63 | 521.600 | 24,80 | 24,60 | 24,60 | 00:00:00 | | 2002-08-21 | 24,80 | 352.700 | 25,08 | 24,65 | 24,85 | 00:00:00 | | 2002-08-22 | 24,70 | 239.600 | 24,94 | 24,62 | 24,82 | 00:00:00 | | 2002-08-23 | 24,70 | 181.600 | 24,85 | 24,63 | 24,70 | 00:00:00 | | 2002-08-26 | 24,95 | 471.900 | 24,95 | 24,40 | 24,71 | 00:00:00 | | 2002-08-27 | 24,90 | 415.100 | 25,10 | 24,70 | 25,10 | 00:00:00 | | 2002-08-28 | 25,29 | 493.600 | 25,33 | 24,81 | 24,95 | 00:00:00 | | 2002-08-29 | 24,90 | 376.800 | 25,29 | 24,90 | 25,29 | 00:00:00 | | 2002-08-30 | 24,94 | 943.600 | 25,04 | 24,66 | 24,80 | 00:00:00 | | 2002-09-03 | 24,86 | 487.400 | 24,98 | 24,69 | 24,98 | 00:00:00 | | 2002-09-04 | 24,82 | 332.400 | 24,98 | 24,70 | 24,90 | 00:00:00 | | 2002-09-05 | 24,70 | 409.400 | 24,84 | 24,67 | 24,80 | 00:00:00 | | 2002-09-06 | 24,81 | 522.800 | 24,93 | 24,65 | 24,90 | 00:00:00 | | 2002-09-09 | 24,80 | 340.300 | 24,94 | 24,52 | 24,75 | 00:00:00 | | 2002-09-10 | 24,82 | 664.500 | 24,99 | 24,60 | 24,60 | 00:00:00 | | 2002-09-11 | 24,80 | 335.800 | 25,04 | 24,65 | 24,90 | 00:00:00 | | 2002-09-12 | 25,02 | 228.000 | 25,04 | 24,68 | 24,70 | 00:00:00 | | 2002-09-13 | 25,16 | 395.300 | 25,40 | 24,88 | 24,90 | 00:00:00 | | 2002-09-16 | 24,98 | 284.600 | 25,15 | 24,76 | 25,12 | 00:00:00 | | 2002-09-17 | 24,91 | 351.700 | 25,07 | 24,84 | 24,98 | 00:00:00 | | 2002-09-18 | 25,00 | 340.300 | 25,13 | 24,80 | 24,92 | 00:00:00 | | 2002-09-19 | 25,03 | 392.500 | 25,08 | 24,90 | 25,00 | 00:00:00 | | 2002-09-20 | 25,16 | 267.900 | 25,28 | 24,96 | 25,03 | 00:00:00 | | 2002-09-23 | 24,90 | 221.700 | 25,13 | 24,80 | 25,10 | 00:00:00 | | 2002-09-24 | 24,92 | 401.600 | 25,03 | 24,82 | 24,90 | 00:00:00 | | 2002-09-25 | 24,80 | 525.700 | 25,05 | 24,68 | 25,00 | 00:00:00 | | 2002-09-26 | 24,91 | 438.800 | 24,92 | 24,59 | 24,86 | 00:00:00 | | 2002-09-27 | 24,97 | 420.700 | 25,08 | 24,68 | 24,77 | 00:00:00 | | 2002-09-30 | 24,91 | 661.400 | 24,91 | 24,66 | 24,90 | 00:00:00 | | 2002-10-01 | 24,90 | 279.400 | 24,91 | 24,63 | 24,91 | 00:00:00 | | 2002-10-02 | 24,54 | 529.900 | 24,85 | 24,37 | 24,75 | 00:00:00 | | 2002-10-03 | 24,40 | 406.200 | 24,63 | 24,25 | 24,61 | 00:00:00 | | 2002-10-04 | 24,17 | 301.900 | 24,52 | 24,11 | 24,50 | 00:00:00 | | 2002-10-07 | 23,50 | 720.900 | 24,29 | 23,50 | 24,23 | 00:00:00 | | 2002-10-08 | 23,54 | 774.800 | 23,80 | 23,03 | 23,53 | 00:00:00 | | 2002-10-09 | 23,04 | 740.500 | 23,39 | 22,96 | 23,30 | 00:00:00 | | 2002-10-10 | 23,45 | 1.079.700 | 23,45 | 22,85 | 23,04 | 00:00:00 | | 2002-10-11 | 23,90 | 469.900 | 24,12 | 23,47 | 23,60 | 00:00:00 | | 2002-10-14 | 23,49 | 355.400 | 24,06 | 23,38 | 23,85 | 00:00:00 | | 2002-10-15 | 23,75 | 694.500 | 24,06 | 23,49 | 23,49 | 00:00:00 | | 2002-10-16 | 23,56 | 432.800 | 23,75 | 23,26 | 23,75 | 00:00:00 | | 2002-10-17 | 23,85 | 547.800 | 23,87 | 23,68 | 23,75 | 00:00:00 | | 2002-10-18 | 23,87 | 324.200 | 24,00 | 23,65 | 23,90 | 00:00:00 | | 2002-10-21 | 23,81 | 307.400 | 23,93 | 23,62 | 23,93 | 00:00:00 | | 2002-10-22 | 23,35 | 335.700 | 23,76 | 23,35 | 23,76 | 00:00:00 | | 2002-10-23 | 23,32 | 407.900 | 23,51 | 23,00 | 23,36 | 00:00:00 | | 2002-10-24 | 23,60 | 491.200 | 23,65 | 23,29 | 23,29 | 00:00:00 | | 2002-10-25 | 23,88 | 338.400 | 24,00 | 23,57 | 23,70 | 00:00:00 | | 2002-10-28 | 23,96 | 305.500 | 24,19 | 23,89 | 24,13 | 00:00:00 | | 2002-10-29 | 23,95 | 470.300 | 24,20 | 23,20 | 23,96 | 00:00:00 | | 2002-10-30 | 24,11 | 401.500 | 24,31 | 23,90 | 24,00 | 00:00:00 | | 2002-10-31 | 24,20 | 1.551.600 | 24,40 | 23,25 | 23,50 | 00:00:00 | | 2002-11-01 | 24,32 | 316.900 | 24,32 | 23,91 | 24,00 | 00:00:00 | | 2002-11-04 | 24,65 | 595.000 | 24,70 | 24,35 | 24,35 | 00:00:00 | | 2002-11-05 | 24,79 | 391.900 | 24,79 | 24,52 | 24,66 | 00:00:00 | | 2002-11-06 | 24,84 | 369.900 | 24,98 | 24,71 | 24,90 | 00:00:00 | | 2002-11-07 | 24,58 | 292.100 | 24,83 | 24,45 | 24,70 | 00:00:00 | | 2002-11-08 | 24,18 | 365.200 | 24,32 | 23,88 | 24,25 | 00:00:00 | | 2002-11-11 | 24,06 | 288.500 | 24,25 | 23,86 | 24,00 | 00:00:00 | | 2002-11-12 | 24,27 | 358.500 | 24,29 | 24,00 | 24,15 | 00:00:00 | | 2002-11-13 | 24,10 | 229.200 | 24,39 | 24,00 | 24,34 | 00:00:00 | | 2002-11-14 | 24,74 | 316.100 | 24,74 | 24,19 | 24,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
