|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-21 | 12,11 | 3.309.900 | 12,67 | 12,05 | 12,38 | 00:00:00 | | 2004-06-22 | 13,00 | 5.669.600 | 13,07 | 12,18 | 12,25 | 00:00:00 | | 2004-06-23 | 13,56 | 6.149.500 | 13,68 | 12,85 | 13,10 | 00:00:00 | | 2004-06-24 | 13,60 | 6.575.600 | 13,87 | 13,32 | 13,60 | 00:00:00 | | 2004-06-25 | 14,26 | 8.258.300 | 14,32 | 13,52 | 13,63 | 00:00:00 | | 2004-06-28 | 13,88 | 4.123.700 | 14,50 | 13,76 | 14,44 | 00:00:00 | | 2004-06-29 | 14,32 | 3.940.600 | 14,44 | 13,79 | 13,81 | 00:00:00 | | 2004-06-30 | 14,35 | 4.319.500 | 14,55 | 14,10 | 14,37 | 00:00:00 | | 2004-07-01 | 13,37 | 6.165.300 | 14,30 | 13,26 | 14,29 | 00:00:00 | | 2004-07-02 | 12,95 | 6.322.300 | 13,36 | 12,63 | 13,25 | 00:00:00 | | 2004-07-06 | 12,06 | 6.889.700 | 12,50 | 11,74 | 12,39 | 00:00:00 | | 2004-07-07 | 12,04 | 6.727.600 | 12,30 | 11,86 | 12,01 | 00:00:00 | | 2004-07-08 | 11,82 | 4.382.700 | 12,24 | 11,78 | 11,92 | 00:00:00 | | 2004-07-09 | 12,08 | 2.939.600 | 12,33 | 11,98 | 12,14 | 00:00:00 | | 2004-07-12 | 11,77 | 4.235.100 | 11,91 | 11,53 | 11,68 | 00:00:00 | | 2004-07-13 | 11,73 | 2.509.800 | 12,04 | 11,72 | 11,85 | 00:00:00 | | 2004-07-14 | 11,12 | 5.236.700 | 11,86 | 11,03 | 11,31 | 00:00:00 | | 2004-07-15 | 11,75 | 13.396.300 | 12,36 | 11,19 | 11,37 | 00:00:00 | | 2004-07-16 | 10,46 | 18.686.900 | 11,20 | 10,15 | 11,12 | 00:00:00 | | 2004-07-19 | 10,80 | 9.842.100 | 10,95 | 10,44 | 10,62 | 00:00:00 | | 2004-07-20 | 11,14 | 5.828.600 | 11,23 | 10,70 | 10,70 | 00:00:00 | | 2004-07-21 | 10,78 | 8.009.000 | 11,44 | 10,73 | 11,29 | 00:00:00 | | 2004-07-22 | 11,25 | 4.604.300 | 11,37 | 10,67 | 10,92 | 00:00:00 | | 2004-07-23 | 10,87 | 4.587.300 | 11,29 | 10,80 | 10,98 | 00:00:00 | | 2004-07-26 | 10,74 | 5.601.800 | 11,06 | 10,52 | 11,00 | 00:00:00 | | 2004-07-27 | 11,07 | 5.451.000 | 11,13 | 10,42 | 10,82 | 00:00:00 | | 2004-07-28 | 11,00 | 5.859.300 | 11,14 | 10,59 | 11,03 | 00:00:00 | | 2004-07-29 | 11,75 | 7.182.100 | 11,85 | 11,09 | 11,10 | 00:00:00 | | 2004-07-30 | 11,88 | 5.364.900 | 12,09 | 11,55 | 11,70 | 00:00:00 | | 2004-08-02 | 11,83 | 2.743.100 | 11,87 | 11,60 | 11,70 | 00:00:00 | | 2004-08-03 | 11,30 | 3.965.300 | 12,05 | 11,24 | 11,93 | 00:00:00 | | 2004-08-04 | 11,45 | 3.432.000 | 11,70 | 11,05 | 11,16 | 00:00:00 | | 2004-08-05 | 11,27 | 4.683.500 | 11,84 | 11,25 | 11,48 | 00:00:00 | | 2004-08-06 | 10,64 | 4.472.500 | 10,99 | 10,52 | 10,89 | 00:00:00 | | 2004-08-09 | 10,62 | 2.296.500 | 10,80 | 10,52 | 10,70 | 00:00:00 | | 2004-08-10 | 10,95 | 4.102.100 | 11,04 | 10,57 | 10,60 | 00:00:00 | | 2004-08-11 | 9,79 | 12.327.500 | 10,07 | 9,40 | 10,00 | 00:00:00 | | 2004-08-12 | 9,44 | 6.982.000 | 9,85 | 9,30 | 9,72 | 00:00:00 | | 2004-08-13 | 9,45 | 5.797.800 | 9,65 | 9,24 | 9,63 | 00:00:00 | | 2004-08-16 | 9,49 | 4.407.400 | 9,66 | 9,37 | 9,37 | 00:00:00 | | 2004-08-17 | 9,76 | 6.608.600 | 9,99 | 9,65 | 9,69 | 00:00:00 | | 2004-08-18 | 10,27 | 5.155.400 | 10,27 | 9,65 | 9,68 | 00:00:00 | | 2004-08-19 | 9,92 | 5.258.900 | 10,26 | 9,86 | 10,17 | 00:00:00 | | 2004-08-20 | 10,17 | 3.777.700 | 10,31 | 9,86 | 9,87 | 00:00:00 | | 2004-08-23 | 10,27 | 5.155.900 | 10,58 | 10,12 | 10,28 | 00:00:00 | | 2004-08-24 | 9,91 | 6.398.200 | 10,44 | 9,82 | 10,38 | 00:00:00 | | 2004-08-25 | 10,06 | 5.187.800 | 10,13 | 9,71 | 9,96 | 00:00:00 | | 2004-08-26 | 9,92 | 2.990.500 | 10,15 | 9,81 | 9,99 | 00:00:00 | | 2004-08-27 | 9,78 | 4.052.400 | 9,98 | 9,75 | 9,96 | 00:00:00 | | 2004-08-30 | 9,46 | 3.238.800 | 9,73 | 9,41 | 9,70 | 00:00:00 | | 2004-08-31 | 9,34 | 3.612.300 | 9,53 | 9,09 | 9,51 | 00:00:00 | | 2004-09-01 | 9,42 | 3.546.600 | 9,82 | 9,22 | 9,28 | 00:00:00 | | 2004-09-02 | 9,33 | 2.757.300 | 9,51 | 9,21 | 9,42 | 00:00:00 | | 2004-09-03 | 8,69 | 9.078.500 | 9,16 | 8,66 | 9,14 | 00:00:00 | | 2004-09-07 | 8,36 | 10.013.700 | 8,74 | 8,32 | 8,69 | 00:00:00 | | 2004-09-08 | 8,26 | 5.488.300 | 8,62 | 8,22 | 8,35 | 00:00:00 | | 2004-09-09 | 8,85 | 9.899.200 | 8,95 | 8,34 | 8,55 | 00:00:00 | | 2004-09-10 | 9,33 | 6.039.400 | 9,41 | 8,74 | 8,82 | 00:00:00 | | 2004-09-13 | 10,12 | 13.068.700 | 10,34 | 9,47 | 9,53 | 00:00:00 | | 2004-09-14 | 10,13 | 6.174.000 | 10,22 | 9,85 | 10,08 | 00:00:00 | | 2004-09-15 | 9,41 | 8.919.500 | 9,90 | 9,36 | 9,90 | 00:00:00 | | 2004-09-16 | 9,25 | 6.170.800 | 9,69 | 9,20 | 9,45 | 00:00:00 | | 2004-09-17 | 9,47 | 6.715.800 | 9,55 | 9,11 | 9,41 | 00:00:00 | | 2004-09-20 | 9,86 | 20.370.100 | 9,94 | 9,05 | 9,11 | 00:00:00 | | 2004-09-21 | 9,87 | 7.006.100 | 10,05 | 9,66 | 9,98 | 00:00:00 | | 2004-09-22 | 9,40 | 6.827.000 | 9,73 | 9,35 | 9,69 | 00:00:00 | | 2004-09-23 | 9,65 | 7.609.800 | 9,78 | 9,24 | 9,36 | 00:00:00 | | 2004-09-24 | 9,23 | 4.569.000 | 9,76 | 9,19 | 9,61 | 00:00:00 | | 2004-09-27 | 9,07 | 4.891.100 | 9,23 | 8,98 | 9,02 | 00:00:00 | | 2004-09-28 | 8,80 | 6.215.300 | 9,16 | 8,75 | 9,06 | 00:00:00 | | 2004-09-29 | 8,90 | 9.147.900 | 9,21 | 8,78 | 8,82 | 00:00:00 | | 2004-09-30 | 8,81 | 7.246.600 | 9,15 | 8,80 | 8,98 | 00:00:00 | | 2004-10-01 | 9,45 | 10.844.500 | 9,61 | 9,06 | 9,11 | 00:00:00 | | 2004-10-04 | 9,72 | 8.639.600 | 10,08 | 9,66 | 9,86 | 00:00:00 | | 2004-10-05 | 9,51 | 6.557.900 | 9,86 | 9,48 | 9,65 | 00:00:00 | | 2004-10-06 | 9,53 | 5.468.600 | 9,62 | 9,26 | 9,52 | 00:00:00 | | 2004-10-07 | 9,63 | 6.738.900 | 9,91 | 9,50 | 9,59 | 00:00:00 | | 2004-10-08 | 9,12 | 7.849.200 | 9,52 | 9,05 | 9,48 | 00:00:00 | | 2004-10-11 | 9,14 | 5.065.500 | 9,24 | 8,89 | 9,14 | 00:00:00 | | 2004-10-12 | 9,07 | 4.809.400 | 9,13 | 8,81 | 8,87 | 00:00:00 | | 2004-10-13 | 9,10 | 6.462.200 | 9,46 | 9,10 | 9,42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
