|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 20,50 | 4.181.100 | 20,72 | 20,16 | 20,47 | 00:00:00 | | 2004-02-26 | 20,54 | 5.669.400 | 20,97 | 20,13 | 20,44 | 00:00:00 | | 2004-02-27 | 19,90 | 5.809.400 | 20,80 | 19,90 | 20,64 | 00:00:00 | | 2004-03-01 | 20,34 | 4.110.400 | 20,45 | 19,88 | 19,99 | 00:00:00 | | 2004-03-02 | 20,26 | 4.188.900 | 20,87 | 20,15 | 20,24 | 00:00:00 | | 2004-03-03 | 19,68 | 5.215.800 | 20,18 | 19,50 | 20,12 | 00:00:00 | | 2004-03-04 | 19,76 | 2.841.100 | 19,97 | 19,65 | 19,70 | 00:00:00 | | 2004-03-05 | 18,98 | 7.191.600 | 19,73 | 18,98 | 19,37 | 00:00:00 | | 2004-03-08 | 17,96 | 11.172.200 | 19,21 | 17,85 | 19,01 | 00:00:00 | | 2004-03-09 | 17,48 | 12.530.900 | 18,18 | 17,38 | 17,85 | 00:00:00 | | 2004-03-10 | 17,11 | 6.525.000 | 17,90 | 17,03 | 17,62 | 00:00:00 | | 2004-03-11 | 17,22 | 8.030.500 | 17,97 | 16,89 | 16,94 | 00:00:00 | | 2004-03-12 | 18,17 | 8.082.000 | 18,21 | 17,42 | 17,59 | 00:00:00 | | 2004-03-15 | 17,52 | 7.780.100 | 18,11 | 17,37 | 17,88 | 00:00:00 | | 2004-03-16 | 17,51 | 5.416.900 | 18,06 | 17,24 | 17,65 | 00:00:00 | | 2004-03-17 | 17,83 | 4.344.800 | 18,10 | 17,50 | 17,94 | 00:00:00 | | 2004-03-18 | 17,12 | 5.838.600 | 17,67 | 17,06 | 17,65 | 00:00:00 | | 2004-03-19 | 16,62 | 5.560.700 | 17,30 | 16,55 | 17,14 | 00:00:00 | | 2004-03-22 | 16,20 | 6.678.800 | 16,50 | 15,93 | 16,34 | 00:00:00 | | 2004-03-23 | 15,94 | 5.672.800 | 16,48 | 15,94 | 16,36 | 00:00:00 | | 2004-03-24 | 16,05 | 9.633.000 | 16,60 | 15,82 | 16,46 | 00:00:00 | | 2004-03-25 | 16,70 | 7.299.800 | 16,83 | 16,18 | 16,29 | 00:00:00 | | 2004-03-26 | 16,49 | 6.171.100 | 16,91 | 16,44 | 16,66 | 00:00:00 | | 2004-03-29 | 16,78 | 5.927.100 | 17,05 | 16,54 | 16,61 | 00:00:00 | | 2004-03-30 | 16,79 | 4.125.700 | 17,04 | 16,60 | 16,60 | 00:00:00 | | 2004-03-31 | 16,97 | 5.372.900 | 17,19 | 16,55 | 16,83 | 00:00:00 | | 2004-04-01 | 17,43 | 7.399.000 | 17,75 | 16,85 | 16,85 | 00:00:00 | | 2004-04-02 | 18,07 | 5.680.000 | 18,40 | 17,89 | 18,13 | 00:00:00 | | 2004-04-05 | 18,51 | 3.083.400 | 18,55 | 18,00 | 18,10 | 00:00:00 | | 2004-04-06 | 18,07 | 4.985.000 | 18,39 | 17,64 | 18,09 | 00:00:00 | | 2004-04-07 | 17,90 | 3.647.900 | 18,16 | 17,50 | 18,06 | 00:00:00 | | 2004-04-08 | 18,13 | 2.137.400 | 18,45 | 17,96 | 18,20 | 00:00:00 | | 2004-04-12 | 18,16 | 2.138.700 | 18,50 | 18,11 | 18,20 | 00:00:00 | | 2004-04-13 | 17,48 | 3.395.100 | 18,30 | 17,39 | 18,26 | 00:00:00 | | 2004-04-14 | 17,17 | 3.145.400 | 17,72 | 17,00 | 17,26 | 00:00:00 | | 2004-04-15 | 16,62 | 8.783.100 | 17,40 | 16,24 | 17,40 | 00:00:00 | | 2004-04-16 | 15,64 | 17.884.900 | 15,99 | 14,80 | 15,73 | 00:00:00 | | 2004-04-19 | 15,44 | 7.285.600 | 15,85 | 15,00 | 15,62 | 00:00:00 | | 2004-04-20 | 14,77 | 6.665.300 | 15,60 | 14,70 | 15,30 | 00:00:00 | | 2004-04-21 | 15,07 | 5.001.600 | 15,35 | 14,80 | 14,92 | 00:00:00 | | 2004-04-22 | 15,30 | 6.405.900 | 15,65 | 14,65 | 14,89 | 00:00:00 | | 2004-04-23 | 15,25 | 3.870.700 | 15,68 | 14,98 | 15,32 | 00:00:00 | | 2004-04-26 | 14,64 | 3.735.600 | 15,24 | 14,52 | 15,12 | 00:00:00 | | 2004-04-27 | 14,24 | 4.635.300 | 14,71 | 14,13 | 14,65 | 00:00:00 | | 2004-04-28 | 13,62 | 7.453.800 | 14,42 | 13,55 | 14,10 | 00:00:00 | | 2004-04-29 | 13,14 | 8.920.300 | 13,87 | 12,90 | 13,60 | 00:00:00 | | 2004-04-30 | 12,14 | 10.646.200 | 13,25 | 12,05 | 13,15 | 00:00:00 | | 2004-05-03 | 12,37 | 7.746.700 | 12,77 | 12,05 | 12,32 | 00:00:00 | | 2004-05-04 | 12,81 | 6.952.300 | 13,11 | 12,34 | 12,34 | 00:00:00 | | 2004-05-05 | 13,36 | 8.409.700 | 13,43 | 12,85 | 12,97 | 00:00:00 | | 2004-05-06 | 13,22 | 4.703.000 | 13,35 | 12,88 | 13,17 | 00:00:00 | | 2004-05-07 | 13,79 | 9.839.900 | 14,18 | 13,08 | 13,16 | 00:00:00 | | 2004-05-10 | 13,55 | 8.872.800 | 13,97 | 13,33 | 13,69 | 00:00:00 | | 2004-05-11 | 14,15 | 5.839.800 | 14,25 | 13,63 | 13,66 | 00:00:00 | | 2004-05-12 | 13,39 | 9.947.800 | 13,87 | 12,81 | 13,84 | 00:00:00 | | 2004-05-13 | 13,10 | 4.567.400 | 13,48 | 13,01 | 13,29 | 00:00:00 | | 2004-05-14 | 12,87 | 4.493.000 | 13,28 | 12,79 | 13,21 | 00:00:00 | | 2004-05-17 | 12,40 | 4.737.400 | 12,72 | 12,26 | 12,50 | 00:00:00 | | 2004-05-18 | 12,65 | 3.069.900 | 12,80 | 12,53 | 12,60 | 00:00:00 | | 2004-05-19 | 12,80 | 5.578.500 | 13,34 | 12,75 | 13,03 | 00:00:00 | | 2004-05-20 | 12,48 | 2.687.600 | 12,97 | 12,47 | 12,90 | 00:00:00 | | 2004-05-21 | 12,73 | 1.652.000 | 12,79 | 12,56 | 12,77 | 00:00:00 | | 2004-05-24 | 12,91 | 4.283.000 | 13,20 | 12,73 | 12,98 | 00:00:00 | | 2004-05-25 | 13,62 | 4.517.600 | 13,69 | 12,80 | 12,84 | 00:00:00 | | 2004-05-26 | 13,88 | 3.719.800 | 13,97 | 13,41 | 13,57 | 00:00:00 | | 2004-05-27 | 14,01 | 4.254.500 | 14,38 | 13,80 | 13,96 | 00:00:00 | | 2004-05-28 | 14,10 | 2.283.300 | 14,23 | 13,78 | 14,02 | 00:00:00 | | 2004-06-01 | 13,99 | 4.172.200 | 14,31 | 13,61 | 13,92 | 00:00:00 | | 2004-06-02 | 13,52 | 3.929.200 | 14,14 | 13,33 | 14,05 | 00:00:00 | | 2004-06-03 | 13,43 | 6.451.100 | 13,72 | 13,37 | 13,53 | 00:00:00 | | 2004-06-04 | 13,47 | 11.168.600 | 14,22 | 13,42 | 14,12 | 00:00:00 | | 2004-06-07 | 14,05 | 5.774.500 | 14,11 | 13,49 | 13,66 | 00:00:00 | | 2004-06-08 | 14,40 | 6.186.300 | 14,59 | 13,84 | 14,04 | 00:00:00 | | 2004-06-09 | 13,97 | 4.487.900 | 14,44 | 13,87 | 14,35 | 00:00:00 | | 2004-06-10 | 13,80 | 4.287.500 | 14,20 | 13,64 | 14,13 | 00:00:00 | | 2004-06-14 | 13,19 | 3.198.400 | 13,70 | 13,09 | 13,60 | 00:00:00 | | 2004-06-15 | 13,16 | 3.157.700 | 13,50 | 13,16 | 13,49 | 00:00:00 | | 2004-06-16 | 13,28 | 2.669.100 | 13,41 | 13,13 | 13,23 | 00:00:00 | | 2004-06-17 | 12,40 | 7.582.100 | 13,20 | 12,33 | 13,06 | 00:00:00 | | 2004-06-18 | 12,26 | 4.115.300 | 12,75 | 12,25 | 12,43 | 00:00:00 | | 2004-06-21 | 12,11 | 3.309.900 | 12,67 | 12,05 | 12,38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
