|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 13,82 | 7.688.300 | 13,95 | 13,01 | 13,07 | 00:00:00 | | 2003-07-09 | 14,06 | 8.019.400 | 14,29 | 13,55 | 13,82 | 00:00:00 | | 2003-07-10 | 13,54 | 6.455.800 | 14,25 | 13,36 | 13,65 | 00:00:00 | | 2003-07-11 | 13,59 | 5.309.100 | 13,94 | 13,41 | 13,42 | 00:00:00 | | 2003-07-14 | 14,44 | 5.697.700 | 14,60 | 14,17 | 14,19 | 00:00:00 | | 2003-07-15 | 13,89 | 7.157.400 | 14,88 | 13,86 | 14,82 | 00:00:00 | | 2003-07-16 | 13,37 | 9.844.800 | 14,30 | 13,16 | 14,20 | 00:00:00 | | 2003-07-17 | 12,01 | 13.601.500 | 13,00 | 11,83 | 13,00 | 00:00:00 | | 2003-07-18 | 11,80 | 11.982.900 | 12,10 | 11,48 | 11,51 | 00:00:00 | | 2003-07-21 | 11,20 | 7.466.800 | 11,84 | 11,09 | 11,80 | 00:00:00 | | 2003-07-22 | 11,33 | 8.813.100 | 11,62 | 11,00 | 11,54 | 00:00:00 | | 2003-07-23 | 11,60 | 6.066.700 | 11,62 | 10,99 | 11,34 | 00:00:00 | | 2003-07-24 | 11,16 | 4.803.400 | 11,88 | 11,11 | 11,79 | 00:00:00 | | 2003-07-25 | 11,66 | 4.505.900 | 11,67 | 10,76 | 11,18 | 00:00:00 | | 2003-07-28 | 12,10 | 5.044.600 | 12,35 | 11,53 | 11,66 | 00:00:00 | | 2003-07-29 | 11,69 | 4.324.200 | 12,33 | 11,61 | 12,12 | 00:00:00 | | 2003-07-30 | 11,69 | 3.974.900 | 11,85 | 11,48 | 11,68 | 00:00:00 | | 2003-07-31 | 12,27 | 10.104.600 | 12,31 | 11,89 | 11,92 | 00:00:00 | | 2003-08-01 | 12,46 | 4.886.100 | 12,53 | 12,05 | 12,13 | 00:00:00 | | 2003-08-04 | 12,03 | 6.753.600 | 12,52 | 11,90 | 12,46 | 00:00:00 | | 2003-08-05 | 11,43 | 4.446.100 | 12,07 | 11,33 | 12,05 | 00:00:00 | | 2003-08-06 | 10,81 | 10.258.900 | 11,26 | 10,65 | 11,10 | 00:00:00 | | 2003-08-07 | 10,49 | 7.100.100 | 11,00 | 10,45 | 10,94 | 00:00:00 | | 2003-08-08 | 10,44 | 5.373.200 | 10,72 | 10,25 | 10,69 | 00:00:00 | | 2003-08-11 | 10,62 | 4.671.200 | 10,80 | 10,42 | 10,60 | 00:00:00 | | 2003-08-12 | 11,19 | 5.690.300 | 11,34 | 10,66 | 10,67 | 00:00:00 | | 2003-08-13 | 11,17 | 3.563.700 | 11,56 | 11,11 | 11,35 | 00:00:00 | | 2003-08-14 | 11,05 | 4.302.700 | 11,17 | 10,75 | 10,85 | 00:00:00 | | 2003-08-15 | 11,02 | 2.306.900 | 11,24 | 10,80 | 11,06 | 00:00:00 | | 2003-08-18 | 11,68 | 4.519.700 | 11,75 | 11,13 | 11,14 | 00:00:00 | | 2003-08-19 | 12,09 | 6.432.800 | 12,20 | 11,90 | 12,03 | 00:00:00 | | 2003-08-20 | 12,30 | 4.980.600 | 12,59 | 11,87 | 11,91 | 00:00:00 | | 2003-08-21 | 13,15 | 7.400.900 | 13,19 | 12,44 | 12,46 | 00:00:00 | | 2003-08-22 | 12,99 | 7.554.600 | 13,75 | 12,89 | 13,60 | 00:00:00 | | 2003-08-25 | 12,59 | 4.040.300 | 13,01 | 12,34 | 12,93 | 00:00:00 | | 2003-08-26 | 12,96 | 3.584.200 | 12,98 | 12,25 | 12,44 | 00:00:00 | | 2003-08-27 | 14,05 | 9.234.000 | 14,10 | 12,85 | 12,90 | 00:00:00 | | 2003-08-28 | 14,02 | 5.741.600 | 14,30 | 13,75 | 14,12 | 00:00:00 | | 2003-08-29 | 14,25 | 4.049.200 | 14,27 | 13,79 | 13,79 | 00:00:00 | | 2003-09-02 | 14,50 | 6.233.800 | 14,54 | 13,81 | 14,35 | 00:00:00 | | 2003-09-03 | 14,26 | 10.794.600 | 15,17 | 14,20 | 14,79 | 00:00:00 | | 2003-09-04 | 14,52 | 7.903.700 | 14,64 | 13,95 | 14,31 | 00:00:00 | | 2003-09-05 | 14,38 | 4.415.600 | 14,91 | 14,06 | 14,06 | 00:00:00 | | 2003-09-08 | 14,97 | 3.251.900 | 15,01 | 14,48 | 14,49 | 00:00:00 | | 2003-09-09 | 14,87 | 5.536.600 | 15,37 | 14,62 | 14,94 | 00:00:00 | | 2003-09-10 | 13,78 | 7.468.400 | 14,67 | 13,58 | 14,64 | 00:00:00 | | 2003-09-11 | 13,65 | 9.685.100 | 13,78 | 12,87 | 13,34 | 00:00:00 | | 2003-09-12 | 13,99 | 4.971.400 | 14,08 | 13,36 | 13,53 | 00:00:00 | | 2003-09-15 | 13,54 | 4.084.500 | 14,24 | 13,47 | 13,95 | 00:00:00 | | 2003-09-16 | 14,38 | 4.198.800 | 14,42 | 13,51 | 13,55 | 00:00:00 | | 2003-09-17 | 14,15 | 3.618.100 | 14,49 | 14,00 | 14,31 | 00:00:00 | | 2003-09-18 | 14,22 | 2.570.800 | 14,30 | 13,95 | 14,07 | 00:00:00 | | 2003-09-19 | 14,12 | 3.096.300 | 14,20 | 13,90 | 14,13 | 00:00:00 | | 2003-09-22 | 13,96 | 2.945.200 | 14,20 | 13,65 | 13,78 | 00:00:00 | | 2003-09-23 | 14,15 | 2.762.100 | 14,18 | 13,83 | 14,05 | 00:00:00 | | 2003-09-24 | 13,55 | 4.010.100 | 14,42 | 13,53 | 14,19 | 00:00:00 | | 2003-09-25 | 13,35 | 3.177.700 | 13,85 | 13,18 | 13,61 | 00:00:00 | | 2003-09-26 | 12,88 | 3.457.600 | 13,60 | 12,79 | 13,32 | 00:00:00 | | 2003-09-29 | 13,58 | 3.916.300 | 13,59 | 12,79 | 13,06 | 00:00:00 | | 2003-09-30 | 13,19 | 6.295.400 | 13,45 | 12,85 | 13,31 | 00:00:00 | | 2003-10-01 | 13,45 | 4.563.500 | 13,70 | 13,29 | 13,40 | 00:00:00 | | 2003-10-02 | 13,98 | 5.067.500 | 14,10 | 13,46 | 13,52 | 00:00:00 | | 2003-10-03 | 14,81 | 5.116.200 | 14,96 | 14,30 | 14,49 | 00:00:00 | | 2003-10-06 | 15,40 | 5.142.400 | 15,63 | 14,65 | 14,75 | 00:00:00 | | 2003-10-07 | 16,14 | 7.960.500 | 16,25 | 15,12 | 15,14 | 00:00:00 | | 2003-10-08 | 16,27 | 5.588.500 | 16,47 | 15,84 | 16,22 | 00:00:00 | | 2003-10-09 | 16,91 | 7.480.300 | 17,11 | 16,40 | 16,67 | 00:00:00 | | 2003-10-10 | 16,94 | 4.654.800 | 17,16 | 16,71 | 17,05 | 00:00:00 | | 2003-10-13 | 16,45 | 4.937.200 | 17,05 | 16,38 | 17,05 | 00:00:00 | | 2003-10-14 | 16,96 | 3.294.600 | 16,96 | 16,34 | 16,35 | 00:00:00 | | 2003-10-15 | 16,67 | 4.965.900 | 17,38 | 16,52 | 17,34 | 00:00:00 | | 2003-10-16 | 16,30 | 5.445.500 | 16,70 | 16,26 | 16,48 | 00:00:00 | | 2003-10-17 | 15,64 | 11.755.200 | 17,00 | 15,60 | 16,94 | 00:00:00 | | 2003-10-20 | 16,48 | 6.137.600 | 16,53 | 15,57 | 15,64 | 00:00:00 | | 2003-10-21 | 16,49 | 4.472.600 | 16,93 | 16,32 | 16,50 | 00:00:00 | | 2003-10-22 | 16,34 | 3.075.300 | 16,55 | 16,14 | 16,27 | 00:00:00 | | 2003-10-23 | 15,99 | 3.646.900 | 16,21 | 15,77 | 15,90 | 00:00:00 | | 2003-10-24 | 15,95 | 3.398.400 | 16,03 | 15,65 | 15,85 | 00:00:00 | | 2003-10-27 | 16,37 | 2.869.900 | 16,51 | 15,95 | 16,00 | 00:00:00 | | 2003-10-28 | 17,38 | 4.266.800 | 17,38 | 16,49 | 16,52 | 00:00:00 | | 2003-10-29 | 18,04 | 5.589.300 | 18,11 | 16,31 | 17,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
