|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-26 | 8,42 | 8.261.900 | 8,87 | 8,28 | 8,86 | 00:00:00 | | 2005-09-27 | 8,27 | 2.860.600 | 8,44 | 8,23 | 8,35 | 00:00:00 | | 2005-09-28 | 8,27 | 2.975.400 | 8,41 | 8,22 | 8,35 | 00:00:00 | | 2005-09-29 | 8,55 | 3.446.500 | 8,60 | 8,20 | 8,25 | 00:00:00 | | 2005-09-30 | 8,81 | 3.783.400 | 8,88 | 8,51 | 8,51 | 00:00:00 | | 2005-10-03 | 8,72 | 3.018.100 | 8,97 | 8,71 | 8,85 | 00:00:00 | | 2005-10-04 | 9,00 | 7.801.000 | 9,24 | 8,58 | 8,75 | 00:00:00 | | 2005-10-05 | 8,82 | 5.142.100 | 9,16 | 8,78 | 8,99 | 00:00:00 | | 2005-10-06 | 8,26 | 11.102.200 | 8,90 | 8,20 | 8,88 | 00:00:00 | | 2005-10-07 | 8,30 | 3.202.300 | 8,41 | 8,27 | 8,33 | 00:00:00 | | 2005-10-10 | 7,85 | 11.546.400 | 8,30 | 7,76 | 8,30 | 00:00:00 | | 2005-10-11 | 7,63 | 7.151.300 | 7,95 | 7,51 | 7,87 | 00:00:00 | | 2005-10-12 | 7,60 | 5.304.100 | 7,76 | 7,55 | 7,62 | 00:00:00 | | 2005-10-13 | 7,80 | 4.333.200 | 7,86 | 7,60 | 7,69 | 00:00:00 | | 2005-10-14 | 7,80 | 3.705.300 | 7,93 | 7,70 | 7,82 | 00:00:00 | | 2005-10-17 | 7,81 | 2.126.300 | 7,85 | 7,72 | 7,72 | 00:00:00 | | 2005-10-18 | 7,83 | 2.865.300 | 7,91 | 7,73 | 7,79 | 00:00:00 | | 2005-10-19 | 7,93 | 4.581.600 | 7,93 | 7,56 | 7,71 | 00:00:00 | | 2005-10-20 | 6,90 | 26.789.100 | 7,63 | 6,90 | 7,61 | 00:00:00 | | 2005-10-21 | 6,59 | 19.515.000 | 6,93 | 6,57 | 6,92 | 00:00:00 | | 2005-10-24 | 6,72 | 8.159.600 | 6,79 | 6,62 | 6,68 | 00:00:00 | | 2005-10-25 | 6,52 | 8.171.100 | 6,71 | 6,46 | 6,68 | 00:00:00 | | 2005-10-26 | 6,54 | 3.701.700 | 6,68 | 6,40 | 6,51 | 00:00:00 | | 2005-10-27 | 6,40 | 3.634.800 | 6,57 | 6,40 | 6,56 | 00:00:00 | | 2005-10-28 | 6,34 | 5.178.800 | 6,41 | 6,20 | 6,40 | 00:00:00 | | 2005-10-31 | 7,10 | 25.811.400 | 7,23 | 6,45 | 6,67 | 00:00:00 | | 2005-11-01 | 7,07 | 5.756.700 | 7,19 | 6,99 | 7,07 | 00:00:00 | | 2005-11-02 | 7,20 | 4.856.400 | 7,24 | 7,00 | 7,03 | 00:00:00 | | 2005-11-03 | 7,53 | 13.798.000 | 7,57 | 7,25 | 7,39 | 00:00:00 | | 2005-11-04 | 7,41 | 3.683.300 | 7,54 | 7,26 | 7,53 | 00:00:00 | | 2005-11-07 | 7,41 | 3.743.700 | 7,52 | 7,31 | 7,50 | 00:00:00 | | 2005-11-08 | 7,29 | 3.504.600 | 7,43 | 7,25 | 7,39 | 00:00:00 | | 2005-11-09 | 7,33 | 4.259.000 | 7,41 | 7,27 | 7,27 | 00:00:00 | | 2005-11-10 | 7,43 | 4.969.700 | 7,44 | 7,20 | 7,30 | 00:00:00 | | 2005-11-11 | 7,42 | 3.447.400 | 7,58 | 7,36 | 7,44 | 00:00:00 | | 2005-11-14 | 7,37 | 2.314.300 | 7,50 | 7,33 | 7,45 | 00:00:00 | | 2005-11-15 | 7,25 | 4.098.800 | 7,48 | 7,23 | 7,37 | 00:00:00 | | 2005-11-16 | 7,44 | 5.626.700 | 7,60 | 7,38 | 7,60 | 00:00:00 | | 2005-11-17 | 7,59 | 3.698.800 | 7,60 | 7,40 | 7,50 | 00:00:00 | | 2005-11-18 | 7,74 | 5.350.600 | 7,85 | 7,53 | 7,61 | 00:00:00 | | 2005-11-21 | 7,75 | 2.542.300 | 7,82 | 7,61 | 7,80 | 00:00:00 | | 2005-11-22 | 7,88 | 2.657.200 | 7,94 | 7,70 | 7,70 | 00:00:00 | | 2005-11-23 | 8,03 | 4.399.000 | 8,09 | 7,84 | 7,84 | 00:00:00 | | 2005-11-25 | 8,08 | 1.961.100 | 8,09 | 7,92 | 8,05 | 00:00:00 | | 2005-11-28 | 7,82 | 3.881.800 | 8,10 | 7,75 | 8,10 | 00:00:00 | | 2005-11-29 | 7,73 | 5.793.600 | 7,91 | 7,70 | 7,88 | 00:00:00 | | 2005-11-30 | 7,87 | 5.287.200 | 7,90 | 7,65 | 7,73 | 00:00:00 | | 2005-12-01 | 8,42 | 8.923.300 | 8,44 | 7,85 | 7,88 | 00:00:00 | | 2005-12-02 | 8,48 | 7.057.700 | 8,64 | 8,30 | 8,36 | 00:00:00 | | 2005-12-05 | 8,18 | 6.253.000 | 8,49 | 8,16 | 8,48 | 00:00:00 | | 2005-12-06 | 7,99 | 7.404.000 | 8,18 | 7,93 | 8,14 | 00:00:00 | | 2005-12-07 | 7,77 | 9.450.700 | 8,06 | 7,71 | 7,97 | 00:00:00 | | 2005-12-08 | 7,76 | 5.956.900 | 7,99 | 7,68 | 7,81 | 00:00:00 | | 2005-12-09 | 8,02 | 3.725.500 | 8,07 | 7,79 | 7,79 | 00:00:00 | | 2005-12-12 | 8,03 | 4.853.900 | 8,22 | 7,91 | 8,10 | 00:00:00 | | 2005-12-13 | 7,99 | 6.766.900 | 8,11 | 7,95 | 7,95 | 00:00:00 | | 2005-12-14 | 8,04 | 4.378.600 | 8,08 | 7,84 | 8,01 | 00:00:00 | | 2005-12-15 | 7,85 | 3.993.200 | 8,10 | 7,80 | 8,04 | 00:00:00 | | 2005-12-16 | 7,81 | 3.070.200 | 7,92 | 7,78 | 7,85 | 00:00:00 | | 2005-12-19 | 7,58 | 4.530.100 | 7,85 | 7,54 | 7,80 | 00:00:00 | | 2005-12-20 | 7,69 | 6.501.800 | 7,87 | 7,45 | 7,58 | 00:00:00 | | 2005-12-21 | 7,82 | 3.457.600 | 7,98 | 7,68 | 7,69 | 00:00:00 | | 2005-12-22 | 7,92 | 2.283.000 | 7,95 | 7,81 | 7,82 | 00:00:00 | | 2005-12-23 | 8,00 | 1.704.300 | 8,04 | 7,90 | 7,90 | 00:00:00 | | 2005-12-27 | 7,79 | 3.260.600 | 8,08 | 7,78 | 8,04 | 00:00:00 | | 2005-12-28 | 7,86 | 2.036.200 | 7,90 | 7,75 | 7,81 | 00:00:00 | | 2005-12-29 | 7,77 | 1.855.900 | 7,91 | 7,74 | 7,88 | 00:00:00 | | 2005-12-30 | 7,71 | 3.040.000 | 7,81 | 7,63 | 7,71 | 00:00:00 | | 2006-01-03 | 7,97 | 5.128.600 | 8,01 | 7,60 | 7,81 | 00:00:00 | | 2006-01-04 | 8,31 | 8.652.700 | 8,34 | 7,97 | 7,97 | 00:00:00 | | 2006-01-05 | 8,98 | 12.819.200 | 9,10 | 8,40 | 8,42 | 00:00:00 | | 2006-01-06 | 9,06 | 5.464.900 | 9,17 | 8,82 | 9,10 | 00:00:00 | | 2006-01-09 | 9,43 | 9.162.200 | 9,50 | 9,21 | 9,30 | 00:00:00 | | 2006-01-10 | 9,38 | 8.755.300 | 9,56 | 9,28 | 9,37 | 00:00:00 | | 2006-01-11 | 9,46 | 5.092.100 | 9,53 | 9,29 | 9,29 | 00:00:00 | | 2006-01-12 | 9,40 | 10.541.700 | 9,80 | 9,35 | 9,48 | 00:00:00 | | 2006-01-13 | 9,55 | 5.533.200 | 9,63 | 9,21 | 9,30 | 00:00:00 | | 2006-01-17 | 9,30 | 2.797.900 | 9,50 | 9,26 | 9,43 | 00:00:00 | | 2006-01-18 | 9,29 | 7.258.300 | 9,41 | 9,01 | 9,07 | 00:00:00 | | 2006-01-19 | 9,78 | 9.216.000 | 9,95 | 9,45 | 9,62 | 00:00:00 | | 2006-01-20 | 9,37 | 8.917.700 | 9,86 | 9,30 | 9,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
