|
 PMC - [Ticker: PMCS] |     | | Última Transacción | 11,650 | Hora de Cotización | 2016-01-14 - 21:00:00 | | Variación | 0,000 (0,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 11,650 | 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 PMCS desde 2000-01-01 hasta 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 158,75 | 2.229.000 | 165,88 | 156,13 | 165,63 | 00:00:00 | | 2000-01-04 | 148,94 | 2.061.200 | 158,50 | 145,00 | 155,88 | 00:00:00 | | 2000-01-05 | 140,56 | 5.601.200 | 151,50 | 138,00 | 148,75 | 00:00:00 | | 2000-01-06 | 125,50 | 4.350.000 | 139,00 | 125,37 | 138,75 | 00:00:00 | | 2000-01-07 | 149,75 | 8.560.400 | 150,50 | 120,00 | 122,00 | 00:00:00 | | 2000-01-10 | 164,25 | 4.551.200 | 165,25 | 154,00 | 155,25 | 00:00:00 | | 2000-01-11 | 152,88 | 4.641.600 | 167,03 | 150,25 | 166,94 | 00:00:00 | | 2000-01-12 | 149,50 | 3.968.200 | 157,88 | 145,31 | 153,50 | 00:00:00 | | 2000-01-13 | 157,69 | 2.356.200 | 159,25 | 149,75 | 151,94 | 00:00:00 | | 2000-01-14 | 164,44 | 2.545.600 | 170,50 | 161,06 | 164,94 | 00:00:00 | | 2000-01-18 | 169,50 | 2.328.800 | 176,25 | 165,00 | 165,75 | 00:00:00 | | 2000-01-19 | 170,50 | 1.830.000 | 172,94 | 163,63 | 172,94 | 00:00:00 | | 2000-01-20 | 174,50 | 2.797.200 | 179,75 | 167,25 | 174,63 | 00:00:00 | | 2000-01-21 | 191,25 | 5.969.600 | 198,50 | 185,13 | 190,25 | 00:00:00 | | 2000-01-24 | 187,25 | 4.504.600 | 205,00 | 183,75 | 197,50 | 00:00:00 | | 2000-01-25 | 196,88 | 4.535.000 | 204,00 | 187,00 | 190,00 | 00:00:00 | | 2000-01-26 | 203,00 | 3.060.600 | 207,50 | 197,06 | 197,75 | 00:00:00 | | 2000-01-27 | 191,25 | 5.865.000 | 208,63 | 182,19 | 205,34 | 00:00:00 | | 2000-01-28 | 190,06 | 3.462.200 | 195,50 | 181,81 | 186,88 | 00:00:00 | | 2000-01-31 | 180,50 | 4.106.800 | 191,25 | 170,56 | 188,88 | 00:00:00 | | 2000-02-01 | 205,56 | 3.375.400 | 206,00 | 181,00 | 184,69 | 00:00:00 | | 2000-02-02 | 219,25 | 3.892.800 | 221,50 | 203,88 | 204,00 | 00:00:00 | | 2000-02-03 | 229,69 | 4.344.000 | 241,00 | 220,63 | 222,13 | 00:00:00 | | 2000-02-04 | 247,19 | 4.298.400 | 249,63 | 233,00 | 233,31 | 00:00:00 | | 2000-02-07 | 266,00 | 3.423.400 | 266,19 | 241,13 | 250,19 | 00:00:00 | | 2000-02-08 | 270,38 | 4.001.200 | 279,63 | 262,63 | 274,06 | 00:00:00 | | 2000-02-09 | 288,63 | 5.665.400 | 296,19 | 270,63 | 279,00 | 00:00:00 | | 2000-02-10 | 284,25 | 4.589.000 | 298,75 | 278,00 | 290,63 | 00:00:00 | | 2000-02-11 | 266,75 | 5.562.800 | 285,00 | 260,31 | 284,19 | 00:00:00 | | 2000-02-14 | 130,13 | 2.990.300 | 136,25 | 123,50 | 135,88 | 00:00:00 | | 2000-02-15 | 153,98 | 4.981.900 | 154,75 | 125,12 | 130,63 | 00:00:00 | | 2000-02-16 | 160,81 | 4.482.500 | 172,75 | 155,00 | 160,88 | 00:00:00 | | 2000-02-17 | 168,00 | 3.367.200 | 171,00 | 152,25 | 169,75 | 00:00:00 | | 2000-02-18 | 152,06 | 2.977.800 | 168,88 | 151,75 | 168,88 | 00:00:00 | | 2000-02-22 | 163,94 | 3.632.800 | 166,25 | 153,56 | 161,50 | 00:00:00 | | 2000-02-23 | 167,31 | 2.422.000 | 171,00 | 165,00 | 168,00 | 00:00:00 | | 2000-02-24 | 171,25 | 3.678.000 | 175,50 | 160,75 | 172,06 | 00:00:00 | | 2000-02-25 | 185,63 | 3.495.800 | 190,88 | 168,75 | 172,75 | 00:00:00 | | 2000-02-28 | 178,75 | 3.855.500 | 189,00 | 173,00 | 188,38 | 00:00:00 | | 2000-02-29 | 193,06 | 2.700.300 | 194,94 | 186,19 | 187,50 | 00:00:00 | | 2000-03-01 | 194,92 | 2.801.100 | 207,50 | 189,25 | 203,25 | 00:00:00 | | 2000-03-02 | 185,44 | 2.334.100 | 200,75 | 184,50 | 200,75 | 00:00:00 | | 2000-03-03 | 201,00 | 2.914.100 | 201,63 | 186,00 | 188,63 | 00:00:00 | | 2000-03-06 | 230,38 | 4.540.300 | 244,50 | 211,25 | 215,38 | 00:00:00 | | 2000-03-07 | 226,31 | 4.665.300 | 239,50 | 218,69 | 238,44 | 00:00:00 | | 2000-03-08 | 226,94 | 3.810.500 | 233,25 | 206,50 | 232,00 | 00:00:00 | | 2000-03-09 | 245,25 | 2.483.900 | 245,25 | 223,13 | 228,63 | 00:00:00 | | 2000-03-10 | 245,44 | 2.694.500 | 255,50 | 241,69 | 247,19 | 00:00:00 | | 2000-03-13 | 238,25 | 2.364.200 | 251,88 | 230,00 | 230,13 | 00:00:00 | | 2000-03-14 | 218,00 | 3.666.900 | 248,50 | 216,00 | 246,94 | 00:00:00 | | 2000-03-15 | 186,00 | 8.277.800 | 218,56 | 184,63 | 218,00 | 00:00:00 | | 2000-03-16 | 204,75 | 8.364.500 | 207,50 | 183,50 | 198,25 | 00:00:00 | | 2000-03-17 | 210,19 | 3.735.500 | 211,25 | 200,00 | 206,75 | 00:00:00 | | 2000-03-20 | 207,00 | 4.405.500 | 225,50 | 200,00 | 216,00 | 00:00:00 | | 2000-03-21 | 205,94 | 5.805.500 | 210,75 | 187,00 | 202,50 | 00:00:00 | | 2000-03-22 | 225,00 | 3.491.300 | 225,25 | 207,56 | 209,00 | 00:00:00 | | 2000-03-23 | 228,00 | 3.482.500 | 235,50 | 222,75 | 224,94 | 00:00:00 | | 2000-03-24 | 231,31 | 2.616.300 | 237,63 | 224,00 | 230,88 | 00:00:00 | | 2000-03-27 | 231,56 | 1.591.400 | 237,56 | 230,13 | 235,25 | 00:00:00 | | 2000-03-28 | 215,81 | 2.543.600 | 230,00 | 215,13 | 229,75 | 00:00:00 | | 2000-03-29 | 190,13 | 5.362.700 | 216,13 | 190,00 | 216,13 | 00:00:00 | | 2000-03-30 | 173,25 | 6.624.400 | 202,25 | 168,88 | 181,75 | 00:00:00 | | 2000-03-31 | 203,69 | 5.541.100 | 203,69 | 174,00 | 180,77 | 00:00:00 | | 2000-04-03 | 169,63 | 6.435.300 | 201,13 | 167,38 | 197,38 | 00:00:00 | | 2000-04-04 | 165,94 | 12.957.500 | 177,75 | 116,00 | 176,13 | 00:00:00 | | 2000-04-05 | 170,81 | 7.655.200 | 181,00 | 147,75 | 151,00 | 00:00:00 | | 2000-04-06 | 185,00 | 5.630.800 | 190,00 | 175,13 | 185,50 | 00:00:00 | | 2000-04-07 | 194,75 | 4.043.100 | 197,00 | 186,00 | 192,88 | 00:00:00 | | 2000-04-10 | 178,25 | 6.890.000 | 202,00 | 169,50 | 198,88 | 00:00:00 | | 2000-04-11 | 165,19 | 7.527.500 | 182,00 | 163,50 | 164,52 | 00:00:00 | | 2000-04-12 | 147,81 | 11.411.900 | 165,00 | 142,00 | 163,69 | 00:00:00 | | 2000-04-13 | 125,56 | 9.878.800 | 153,75 | 125,00 | 150,56 | 00:00:00 | | 2000-04-14 | 118,44 | 15.240.800 | 141,00 | 112,00 | 116,06 | 00:00:00 | | 2000-04-17 | 159,25 | 13.441.900 | 160,42 | 110,75 | 110,75 | 00:00:00 | | 2000-04-18 | 160,94 | 8.731.300 | 165,00 | 146,88 | 160,88 | 00:00:00 | | 2000-04-19 | 142,00 | 6.978.800 | 162,50 | 138,00 | 162,50 | 00:00:00 | | 2000-04-20 | 145,19 | 3.988.600 | 149,19 | 134,75 | 145,94 | 00:00:00 | | 2000-04-24 | 149,13 | 7.000.800 | 152,56 | 134,25 | 138,00 | 00:00:00 | | 2000-04-25 | 174,81 | 11.759.800 | 175,50 | 156,06 | 156,06 | 00:00:00 | | 2000-04-26 | 170,00 | 8.281.700 | 186,75 | 168,13 | 176,13 | 00:00:00 | | 2000-04-27 | 182,63 | 8.770.000 | 186,00 | 158,00 | 158,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
