|
 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 | | 2005-02-07 | 10,24 | 3.389.000 | 10,50 | 10,20 | 10,40 | 00:00:00 | | 2005-02-08 | 10,49 | 6.131.700 | 10,57 | 10,21 | 10,26 | 00:00:00 | | 2005-02-09 | 10,00 | 5.540.800 | 10,65 | 9,98 | 10,59 | 00:00:00 | | 2005-02-10 | 10,00 | 3.995.900 | 10,23 | 9,82 | 10,06 | 00:00:00 | | 2005-02-11 | 10,66 | 6.611.400 | 10,76 | 9,94 | 10,00 | 00:00:00 | | 2005-02-14 | 10,78 | 4.746.200 | 10,89 | 10,57 | 10,73 | 00:00:00 | | 2005-02-15 | 10,84 | 7.568.300 | 11,25 | 10,74 | 10,77 | 00:00:00 | | 2005-02-16 | 10,79 | 4.771.000 | 11,01 | 10,62 | 10,73 | 00:00:00 | | 2005-02-17 | 10,30 | 6.526.600 | 10,96 | 10,21 | 10,79 | 00:00:00 | | 2005-02-18 | 10,36 | 2.557.500 | 10,48 | 10,20 | 10,28 | 00:00:00 | | 2005-02-22 | 10,10 | 4.643.400 | 10,55 | 10,05 | 10,21 | 00:00:00 | | 2005-02-23 | 9,91 | 5.069.200 | 10,24 | 9,86 | 10,18 | 00:00:00 | | 2005-02-24 | 10,08 | 7.096.900 | 10,17 | 9,75 | 9,81 | 00:00:00 | | 2005-02-25 | 10,03 | 7.148.200 | 10,29 | 9,89 | 10,11 | 00:00:00 | | 2005-02-28 | 9,95 | 7.392.100 | 10,24 | 9,86 | 9,92 | 00:00:00 | | 2005-03-01 | 10,22 | 8.153.800 | 10,29 | 9,95 | 10,06 | 00:00:00 | | 2005-03-02 | 10,03 | 8.192.800 | 10,38 | 10,01 | 10,14 | 00:00:00 | | 2005-03-03 | 9,82 | 7.508.100 | 10,10 | 9,59 | 10,08 | 00:00:00 | | 2005-03-04 | 9,63 | 4.504.300 | 9,98 | 9,60 | 9,92 | 00:00:00 | | 2005-03-07 | 10,18 | 9.897.900 | 10,38 | 9,64 | 9,72 | 00:00:00 | | 2005-03-08 | 9,78 | 6.671.000 | 10,38 | 9,76 | 10,10 | 00:00:00 | | 2005-03-09 | 9,72 | 8.372.700 | 10,01 | 9,68 | 9,87 | 00:00:00 | | 2005-03-10 | 9,99 | 5.640.800 | 9,99 | 9,68 | 9,80 | 00:00:00 | | 2005-03-11 | 9,47 | 5.928.400 | 10,10 | 9,42 | 10,07 | 00:00:00 | | 2005-03-14 | 9,49 | 3.166.100 | 9,63 | 9,37 | 9,53 | 00:00:00 | | 2005-03-15 | 9,25 | 3.098.400 | 9,64 | 9,15 | 9,57 | 00:00:00 | | 2005-03-16 | 9,06 | 3.204.900 | 9,44 | 9,05 | 9,14 | 00:00:00 | | 2005-03-17 | 9,07 | 3.017.100 | 9,16 | 8,96 | 9,09 | 00:00:00 | | 2005-03-18 | 9,02 | 4.895.300 | 9,20 | 8,97 | 9,17 | 00:00:00 | | 2005-03-21 | 8,87 | 5.317.000 | 9,12 | 8,79 | 9,05 | 00:00:00 | | 2005-03-22 | 8,81 | 4.996.800 | 9,12 | 8,78 | 8,96 | 00:00:00 | | 2005-03-23 | 8,89 | 5.507.500 | 9,10 | 8,80 | 8,82 | 00:00:00 | | 2005-03-24 | 8,69 | 4.633.800 | 8,96 | 8,67 | 8,95 | 00:00:00 | | 2005-03-28 | 8,73 | 3.067.500 | 8,95 | 8,67 | 8,73 | 00:00:00 | | 2005-03-29 | 8,48 | 4.334.200 | 8,86 | 8,43 | 8,71 | 00:00:00 | | 2005-03-30 | 8,71 | 3.949.700 | 8,72 | 8,47 | 8,50 | 00:00:00 | | 2005-03-31 | 8,80 | 4.164.900 | 8,82 | 8,69 | 8,72 | 00:00:00 | | 2005-04-01 | 8,55 | 5.311.000 | 8,94 | 8,46 | 8,90 | 00:00:00 | | 2005-04-04 | 8,44 | 2.802.700 | 8,61 | 8,35 | 8,50 | 00:00:00 | | 2005-04-05 | 8,03 | 6.269.200 | 8,54 | 8,02 | 8,46 | 00:00:00 | | 2005-04-06 | 8,52 | 8.199.600 | 8,60 | 8,26 | 8,33 | 00:00:00 | | 2005-04-07 | 8,60 | 4.307.900 | 8,72 | 8,48 | 8,54 | 00:00:00 | | 2005-04-08 | 8,53 | 4.834.600 | 8,70 | 8,44 | 8,61 | 00:00:00 | | 2005-04-11 | 8,38 | 2.416.300 | 8,58 | 8,36 | 8,51 | 00:00:00 | | 2005-04-12 | 8,50 | 2.853.400 | 8,51 | 8,20 | 8,40 | 00:00:00 | | 2005-04-13 | 8,09 | 2.721.700 | 8,45 | 8,09 | 8,45 | 00:00:00 | | 2005-04-14 | 8,08 | 4.011.300 | 8,23 | 8,00 | 8,11 | 00:00:00 | | 2005-04-15 | 7,69 | 4.537.000 | 8,05 | 7,65 | 8,03 | 00:00:00 | | 2005-04-18 | 7,87 | 4.373.000 | 7,89 | 7,67 | 7,71 | 00:00:00 | | 2005-04-19 | 7,96 | 3.320.300 | 8,07 | 7,88 | 7,94 | 00:00:00 | | 2005-04-20 | 7,92 | 6.635.700 | 8,30 | 7,80 | 8,30 | 00:00:00 | | 2005-04-21 | 8,47 | 13.258.500 | 8,59 | 7,89 | 7,93 | 00:00:00 | | 2005-04-22 | 8,59 | 7.296.500 | 8,77 | 8,43 | 8,53 | 00:00:00 | | 2005-04-25 | 8,50 | 3.351.300 | 8,69 | 8,37 | 8,58 | 00:00:00 | | 2005-04-26 | 8,53 | 3.357.200 | 8,67 | 8,39 | 8,42 | 00:00:00 | | 2005-04-27 | 8,23 | 6.552.000 | 8,50 | 8,17 | 8,47 | 00:00:00 | | 2005-04-28 | 8,05 | 3.564.500 | 8,36 | 8,04 | 8,20 | 00:00:00 | | 2005-04-29 | 8,06 | 4.046.000 | 8,23 | 7,80 | 8,20 | 00:00:00 | | 2005-05-02 | 7,74 | 6.834.600 | 8,11 | 7,57 | 8,01 | 00:00:00 | | 2005-05-03 | 7,64 | 4.767.400 | 7,85 | 7,55 | 7,71 | 00:00:00 | | 2005-05-04 | 7,60 | 6.252.000 | 7,72 | 7,48 | 7,69 | 00:00:00 | | 2005-05-05 | 7,49 | 4.630.700 | 7,69 | 7,42 | 7,65 | 00:00:00 | | 2005-05-06 | 7,59 | 4.092.600 | 7,63 | 7,48 | 7,63 | 00:00:00 | | 2005-05-09 | 7,49 | 2.523.500 | 7,61 | 7,42 | 7,58 | 00:00:00 | | 2005-05-10 | 7,56 | 4.517.200 | 7,67 | 7,42 | 7,43 | 00:00:00 | | 2005-05-11 | 7,57 | 5.269.000 | 7,80 | 7,52 | 7,76 | 00:00:00 | | 2005-05-12 | 7,71 | 4.977.700 | 7,86 | 7,57 | 7,63 | 00:00:00 | | 2005-05-13 | 7,98 | 8.471.400 | 8,18 | 7,79 | 7,82 | 00:00:00 | | 2005-05-16 | 8,00 | 2.619.900 | 8,07 | 7,92 | 7,98 | 00:00:00 | | 2005-05-17 | 7,95 | 3.287.000 | 8,08 | 7,78 | 7,98 | 00:00:00 | | 2005-05-18 | 8,19 | 4.168.000 | 8,24 | 7,94 | 7,95 | 00:00:00 | | 2005-05-19 | 8,17 | 3.379.000 | 8,25 | 8,07 | 8,20 | 00:00:00 | | 2005-05-20 | 8,28 | 2.405.600 | 8,34 | 8,12 | 8,18 | 00:00:00 | | 2005-05-23 | 8,40 | 3.674.000 | 8,58 | 8,27 | 8,30 | 00:00:00 | | 2005-05-24 | 8,44 | 2.864.100 | 8,48 | 8,24 | 8,38 | 00:00:00 | | 2005-05-25 | 8,21 | 4.164.100 | 8,40 | 8,09 | 8,40 | 00:00:00 | | 2005-05-26 | 8,50 | 3.398.700 | 8,50 | 8,26 | 8,31 | 00:00:00 | | 2005-05-27 | 8,58 | 3.497.400 | 8,64 | 8,34 | 8,39 | 00:00:00 | | 2005-05-31 | 8,77 | 6.172.300 | 8,77 | 8,56 | 8,64 | 00:00:00 | | 2005-06-01 | 8,69 | 4.358.600 | 8,80 | 8,62 | 8,73 | 00:00:00 | | 2005-06-02 | 8,82 | 4.036.100 | 8,97 | 8,66 | 8,66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
