|
 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 2024-05-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-27 | 182,63 | 8.770.000 | 186,00 | 158,00 | 158,00 | 00:00:00 | | 2000-04-28 | 191,88 | 8.075.500 | 199,00 | 185,75 | 185,75 | 00:00:00 | | 2000-05-01 | 188,00 | 5.671.600 | 197,75 | 184,13 | 196,00 | 00:00:00 | | 2000-05-02 | 175,06 | 4.027.000 | 192,00 | 174,94 | 184,50 | 00:00:00 | | 2000-05-03 | 169,13 | 6.673.400 | 178,50 | 160,00 | 172,75 | 00:00:00 | | 2000-05-04 | 172,00 | 5.133.600 | 179,94 | 165,25 | 171,00 | 00:00:00 | | 2000-05-05 | 180,00 | 4.032.300 | 181,13 | 170,00 | 170,00 | 00:00:00 | | 2000-05-08 | 167,50 | 5.548.300 | 177,50 | 167,25 | 175,75 | 00:00:00 | | 2000-05-09 | 157,69 | 6.273.300 | 171,25 | 156,13 | 168,88 | 00:00:00 | | 2000-05-10 | 139,19 | 13.853.900 | 154,38 | 136,75 | 153,03 | 00:00:00 | | 2000-05-11 | 147,00 | 6.848.900 | 148,38 | 138,63 | 145,38 | 00:00:00 | | 2000-05-12 | 145,94 | 5.204.700 | 158,75 | 144,50 | 151,38 | 00:00:00 | | 2000-05-15 | 155,44 | 4.761.700 | 155,88 | 139,56 | 145,88 | 00:00:00 | | 2000-05-16 | 163,94 | 7.033.400 | 169,00 | 154,50 | 162,31 | 00:00:00 | | 2000-05-17 | 157,00 | 5.460.900 | 164,94 | 155,13 | 160,25 | 00:00:00 | | 2000-05-18 | 157,31 | 3.602.000 | 163,06 | 155,75 | 160,06 | 00:00:00 | | 2000-05-19 | 147,00 | 4.083.000 | 155,50 | 146,50 | 153,00 | 00:00:00 | | 2000-05-22 | 155,50 | 8.279.500 | 155,75 | 130,13 | 146,38 | 00:00:00 | | 2000-05-23 | 133,44 | 10.395.500 | 154,88 | 132,13 | 150,75 | 00:00:00 | | 2000-05-24 | 135,25 | 16.057.800 | 139,25 | 119,50 | 132,00 | 00:00:00 | | 2000-05-25 | 133,94 | 8.067.000 | 144,50 | 131,13 | 136,38 | 00:00:00 | | 2000-05-26 | 134,94 | 3.850.000 | 138,75 | 127,25 | 133,25 | 00:00:00 | | 2000-05-30 | 155,88 | 5.915.900 | 156,38 | 140,00 | 140,00 | 00:00:00 | | 2000-05-31 | 153,25 | 7.630.000 | 164,31 | 150,25 | 151,50 | 00:00:00 | | 2000-06-01 | 170,00 | 7.950.800 | 171,75 | 157,50 | 160,00 | 00:00:00 | | 2000-06-02 | 188,25 | 7.290.200 | 192,00 | 181,50 | 186,50 | 00:00:00 | | 2000-06-05 | 187,13 | 6.013.600 | 194,25 | 180,13 | 182,00 | 00:00:00 | | 2000-06-06 | 180,00 | 6.154.100 | 195,00 | 179,58 | 189,94 | 00:00:00 | | 2000-06-07 | 177,56 | 6.543.900 | 179,38 | 170,50 | 176,81 | 00:00:00 | | 2000-06-08 | 184,38 | 4.145.800 | 191,25 | 179,13 | 184,63 | 00:00:00 | | 2000-06-09 | 187,69 | 3.725.200 | 190,00 | 184,38 | 189,00 | 00:00:00 | | 2000-06-12 | 184,88 | 4.193.800 | 192,38 | 182,75 | 190,13 | 00:00:00 | | 2000-06-13 | 189,69 | 3.298.300 | 190,88 | 180,94 | 184,06 | 00:00:00 | | 2000-06-14 | 183,44 | 4.986.600 | 197,25 | 182,00 | 192,00 | 00:00:00 | | 2000-06-15 | 189,94 | 5.655.800 | 190,13 | 177,25 | 181,69 | 00:00:00 | | 2000-06-16 | 184,06 | 3.385.200 | 193,00 | 182,50 | 193,00 | 00:00:00 | | 2000-06-19 | 193,00 | 4.089.700 | 194,75 | 181,00 | 184,06 | 00:00:00 | | 2000-06-20 | 199,13 | 6.672.500 | 205,88 | 195,88 | 196,00 | 00:00:00 | | 2000-06-21 | 203,38 | 3.893.900 | 206,00 | 196,50 | 197,00 | 00:00:00 | | 2000-06-22 | 190,31 | 3.036.700 | 205,38 | 190,00 | 205,31 | 00:00:00 | | 2000-06-23 | 186,81 | 2.813.600 | 195,44 | 186,50 | 189,25 | 00:00:00 | | 2000-06-26 | 188,06 | 1.881.700 | 192,13 | 186,50 | 189,63 | 00:00:00 | | 2000-06-27 | 182,88 | 3.492.700 | 192,34 | 182,00 | 188,38 | 00:00:00 | | 2000-06-28 | 183,06 | 3.675.800 | 191,00 | 182,00 | 185,56 | 00:00:00 | | 2000-06-29 | 177,94 | 3.454.100 | 183,50 | 176,31 | 182,63 | 00:00:00 | | 2000-06-30 | 177,69 | 3.637.200 | 184,44 | 171,44 | 181,00 | 00:00:00 | | 2000-07-03 | 178,13 | 1.349.400 | 181,13 | 175,63 | 176,50 | 00:00:00 | | 2000-07-05 | 169,81 | 4.788.600 | 173,06 | 168,00 | 172,63 | 00:00:00 | | 2000-07-06 | 183,88 | 5.882.300 | 184,25 | 168,00 | 169,81 | 00:00:00 | | 2000-07-07 | 190,75 | 3.841.900 | 194,38 | 181,75 | 184,38 | 00:00:00 | | 2000-07-10 | 193,19 | 2.376.600 | 196,00 | 188,13 | 190,38 | 00:00:00 | | 2000-07-11 | 196,44 | 3.526.900 | 201,19 | 191,56 | 191,56 | 00:00:00 | | 2000-07-12 | 208,06 | 7.114.800 | 210,25 | 191,81 | 195,25 | 00:00:00 | | 2000-07-13 | 228,94 | 10.911.700 | 230,38 | 213,50 | 216,00 | 00:00:00 | | 2000-07-14 | 218,56 | 7.771.700 | 228,50 | 213,50 | 226,25 | 00:00:00 | | 2000-07-17 | 229,50 | 4.421.100 | 230,38 | 219,75 | 220,00 | 00:00:00 | | 2000-07-18 | 220,63 | 3.002.300 | 226,69 | 220,31 | 225,63 | 00:00:00 | | 2000-07-19 | 202,56 | 4.273.400 | 222,00 | 202,25 | 219,19 | 00:00:00 | | 2000-07-20 | 211,81 | 4.012.300 | 216,19 | 205,75 | 207,88 | 00:00:00 | | 2000-07-21 | 207,13 | 2.033.100 | 209,81 | 203,50 | 208,50 | 00:00:00 | | 2000-07-24 | 197,06 | 4.596.300 | 215,88 | 195,56 | 207,25 | 00:00:00 | | 2000-07-25 | 201,94 | 3.830.200 | 207,19 | 198,00 | 200,00 | 00:00:00 | | 2000-07-26 | 197,00 | 4.209.400 | 202,50 | 190,75 | 201,75 | 00:00:00 | | 2000-07-27 | 180,19 | 6.375.000 | 196,00 | 178,75 | 193,50 | 00:00:00 | | 2000-07-28 | 177,19 | 6.391.300 | 188,00 | 175,50 | 180,38 | 00:00:00 | | 2000-07-31 | 193,81 | 5.985.500 | 195,69 | 177,81 | 178,25 | 00:00:00 | | 2000-08-01 | 190,00 | 4.878.600 | 193,19 | 185,00 | 191,75 | 00:00:00 | | 2000-08-02 | 180,63 | 5.065.600 | 197,50 | 180,25 | 189,44 | 00:00:00 | | 2000-08-03 | 183,75 | 11.141.300 | 185,38 | 165,13 | 171,00 | 00:00:00 | | 2000-08-04 | 190,19 | 5.424.500 | 195,50 | 186,25 | 188,63 | 00:00:00 | | 2000-08-07 | 195,06 | 3.001.600 | 196,38 | 189,00 | 193,75 | 00:00:00 | | 2000-08-08 | 207,19 | 5.381.700 | 208,19 | 193,75 | 197,13 | 00:00:00 | | 2000-08-09 | 207,00 | 4.664.800 | 214,63 | 206,00 | 214,00 | 00:00:00 | | 2000-08-10 | 199,69 | 4.390.200 | 211,50 | 197,00 | 205,00 | 00:00:00 | | 2000-08-11 | 200,00 | 4.072.700 | 200,94 | 190,56 | 197,88 | 00:00:00 | | 2000-08-14 | 213,19 | 3.920.500 | 214,50 | 201,00 | 201,75 | 00:00:00 | | 2000-08-15 | 217,75 | 3.569.500 | 220,44 | 213,88 | 214,38 | 00:00:00 | | 2000-08-16 | 215,75 | 2.862.300 | 221,00 | 211,94 | 219,86 | 00:00:00 | | 2000-08-17 | 221,19 | 2.804.500 | 222,94 | 211,31 | 214,06 | 00:00:00 | | 2000-08-18 | 220,50 | 2.489.100 | 224,75 | 217,81 | 224,69 | 00:00:00 | | 2000-08-21 | 224,88 | 2.807.200 | 226,84 | 217,00 | 219,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
