|
 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 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-09-20 | 6,10 | 1.516.500 | 6,16 | 6,02 | 6,16 | 00:00:00 | | 2012-09-21 | 6,06 | 2.989.800 | 6,24 | 6,01 | 6,17 | 00:00:00 | | 2012-09-24 | 6,07 | 2.127.800 | 6,10 | 5,99 | 6,03 | 00:00:00 | | 2012-09-25 | 5,84 | 6.242.700 | 6,13 | 5,84 | 6,10 | 00:00:00 | | 2012-09-26 | 5,67 | 5.861.100 | 5,88 | 5,64 | 5,81 | 00:00:00 | | 2012-09-27 | 5,74 | 4.001.700 | 5,83 | 5,64 | 5,68 | 00:00:00 | | 2012-09-28 | 5,61 | 4.007.400 | 5,86 | 5,60 | 5,69 | 00:00:00 | | 2012-10-01 | 5,60 | 3.731.500 | 5,77 | 5,49 | 5,64 | 00:00:00 | | 2012-10-02 | 5,64 | 1.916.200 | 5,68 | 5,55 | 5,66 | 00:00:00 | | 2012-10-03 | 5,48 | 12.443.200 | 5,67 | 5,42 | 5,64 | 00:00:00 | | 2012-10-04 | 5,44 | 3.808.900 | 5,54 | 5,38 | 5,50 | 00:00:00 | | 2012-10-05 | 5,44 | 2.959.000 | 5,58 | 5,40 | 5,48 | 00:00:00 | | 2012-10-08 | 5,33 | 1.710.500 | 5,52 | 5,30 | 5,44 | 00:00:00 | | 2012-10-09 | 5,22 | 1.680.700 | 5,47 | 5,14 | 5,31 | 00:00:00 | | 2012-10-10 | 5,10 | 2.680.200 | 5,22 | 5,05 | 5,20 | 00:00:00 | | 2012-10-11 | 5,06 | 1.324.200 | 5,16 | 5,05 | 5,15 | 00:00:00 | | 2012-10-12 | 5,02 | 1.866.400 | 5,11 | 4,96 | 5,07 | 00:00:00 | | 2012-10-15 | 5,05 | 2.470.200 | 5,09 | 4,96 | 5,05 | 00:00:00 | | 2012-10-16 | 5,26 | 1.978.000 | 5,29 | 5,08 | 5,09 | 00:00:00 | | 2012-10-17 | 5,22 | 2.274.000 | 5,28 | 5,14 | 5,23 | 00:00:00 | | 2012-10-18 | 5,05 | 2.490.000 | 5,22 | 5,01 | 5,20 | 00:00:00 | | 2012-10-19 | 4,87 | 3.222.300 | 5,06 | 4,82 | 5,05 | 00:00:00 | | 2012-10-22 | 4,84 | 2.370.100 | 4,95 | 4,81 | 4,88 | 00:00:00 | | 2012-10-23 | 4,94 | 3.846.100 | 4,95 | 4,71 | 4,78 | 00:00:00 | | 2012-10-24 | 4,75 | 2.879.200 | 5,01 | 4,72 | 4,98 | 00:00:00 | | 2012-10-25 | 4,73 | 4.148.100 | 4,85 | 4,71 | 4,78 | 00:00:00 | | 2012-10-26 | 4,89 | 4.625.300 | 5,00 | 4,73 | 4,76 | 00:00:00 | | 2012-10-31 | 4,69 | 3.144.800 | 4,96 | 4,68 | 4,92 | 00:00:00 | | 2012-11-01 | 4,92 | 2.846.200 | 4,95 | 4,63 | 4,70 | 00:00:00 | | 2012-11-02 | 4,94 | 2.483.800 | 5,20 | 4,87 | 4,87 | 00:00:00 | | 2012-11-05 | 5,05 | 1.976.000 | 5,08 | 4,74 | 4,89 | 00:00:00 | | 2012-11-06 | 5,12 | 1.465.700 | 5,19 | 5,05 | 5,05 | 00:00:00 | | 2012-11-07 | 5,10 | 2.152.000 | 5,11 | 5,01 | 5,06 | 00:00:00 | | 2012-11-08 | 5,00 | 2.109.900 | 5,16 | 4,99 | 5,10 | 00:00:00 | | 2012-11-09 | 4,97 | 1.219.900 | 5,09 | 4,95 | 5,02 | 00:00:00 | | 2012-11-12 | 4,98 | 1.072.300 | 5,02 | 4,87 | 5,00 | 00:00:00 | | 2012-11-13 | 4,94 | 1.707.400 | 5,00 | 4,88 | 4,89 | 00:00:00 | | 2012-11-14 | 4,82 | 1.011.500 | 5,01 | 4,81 | 4,97 | 00:00:00 | | 2012-11-15 | 4,79 | 1.760.300 | 4,84 | 4,72 | 4,81 | 00:00:00 | | 2012-11-16 | 4,79 | 1.509.300 | 4,81 | 4,65 | 4,80 | 00:00:00 | | 2012-11-19 | 4,88 | 1.704.600 | 4,92 | 4,76 | 4,84 | 00:00:00 | | 2012-11-20 | 4,85 | 1.194.400 | 4,94 | 4,80 | 4,87 | 00:00:00 | | 2012-11-21 | 4,83 | 1.057.400 | 4,87 | 4,80 | 4,87 | 00:00:00 | | 2012-11-23 | 4,90 | 604.500 | 4,94 | 4,84 | 4,87 | 00:00:00 | | 2012-11-26 | 4,99 | 1.399.200 | 5,03 | 4,87 | 4,89 | 00:00:00 | | 2012-11-27 | 5,03 | 2.090.100 | 5,09 | 4,91 | 4,94 | 00:00:00 | | 2012-11-28 | 5,02 | 5.462.200 | 5,08 | 4,91 | 5,02 | 00:00:00 | | 2012-11-29 | 5,16 | 1.490.900 | 5,19 | 5,02 | 5,03 | 00:00:00 | | 2012-11-30 | 5,15 | 2.283.200 | 5,25 | 5,11 | 5,16 | 00:00:00 | | 2012-12-03 | 5,18 | 1.614.000 | 5,23 | 5,11 | 5,19 | 00:00:00 | | 2012-12-04 | 5,23 | 1.399.900 | 5,27 | 5,09 | 5,17 | 00:00:00 | | 2012-12-05 | 5,12 | 2.239.600 | 5,28 | 5,10 | 5,25 | 00:00:00 | | 2012-12-06 | 5,19 | 1.213.500 | 5,22 | 5,09 | 5,11 | 00:00:00 | | 2012-12-07 | 5,17 | 1.188.900 | 5,22 | 5,11 | 5,21 | 00:00:00 | | 2012-12-10 | 5,26 | 694.700 | 5,26 | 5,15 | 5,17 | 00:00:00 | | 2012-12-11 | 5,42 | 3.565.200 | 5,50 | 5,27 | 5,28 | 00:00:00 | | 2012-12-12 | 5,39 | 2.915.900 | 5,50 | 5,36 | 5,47 | 00:00:00 | | 2012-12-13 | 5,41 | 2.754.900 | 5,49 | 5,25 | 5,30 | 00:00:00 | | 2012-12-14 | 5,41 | 2.843.300 | 5,47 | 5,33 | 5,38 | 00:00:00 | | 2012-12-17 | 5,30 | 1.645.900 | 5,47 | 5,24 | 5,40 | 00:00:00 | | 2012-12-18 | 5,27 | 3.763.400 | 5,33 | 5,23 | 5,31 | 00:00:00 | | 2012-12-19 | 5,39 | 1.208.600 | 5,42 | 5,29 | 5,30 | 00:00:00 | | 2012-12-20 | 5,36 | 1.026.600 | 5,44 | 5,33 | 5,40 | 00:00:00 | | 2012-12-21 | 5,25 | 1.668.500 | 5,32 | 5,20 | 5,26 | 00:00:00 | | 2012-12-24 | 5,22 | 419.500 | 5,28 | 5,18 | 5,28 | 00:00:00 | | 2012-12-26 | 5,18 | 539.400 | 5,33 | 5,16 | 5,22 | 00:00:00 | | 2012-12-27 | 5,17 | 704.000 | 5,19 | 5,09 | 5,16 | 00:00:00 | | 2012-12-28 | 5,12 | 730.000 | 5,22 | 5,10 | 5,12 | 00:00:00 | | 2012-12-31 | 5,21 | 1.304.900 | 5,23 | 5,09 | 5,12 | 00:00:00 | | 2013-01-02 | 5,47 | 2.646.300 | 5,55 | 5,30 | 5,30 | 00:00:00 | | 2013-01-03 | 5,53 | 1.379.600 | 5,60 | 5,41 | 5,46 | 00:00:00 | | 2013-01-04 | 5,54 | 1.398.700 | 5,58 | 5,49 | 5,52 | 00:00:00 | | 2013-01-07 | 5,44 | 1.362.600 | 5,54 | 5,43 | 5,54 | 00:00:00 | | 2013-01-08 | 5,36 | 1.499.700 | 5,50 | 5,34 | 5,43 | 00:00:00 | | 2013-01-09 | 5,28 | 1.342.900 | 5,40 | 5,26 | 5,35 | 00:00:00 | | 2013-01-10 | 5,37 | 4.274.600 | 5,41 | 5,28 | 5,35 | 00:00:00 | | 2013-01-11 | 5,34 | 3.289.000 | 5,39 | 5,31 | 5,37 | 00:00:00 | | 2013-01-14 | 5,40 | 5.347.000 | 5,55 | 5,30 | 5,32 | 00:00:00 | | 2013-01-15 | 5,46 | 1.371.800 | 5,48 | 5,34 | 5,40 | 00:00:00 | | 2013-01-16 | 5,64 | 2.479.700 | 5,71 | 5,45 | 5,46 | 00:00:00 | | 2013-01-17 | 5,74 | 1.854.600 | 5,83 | 5,70 | 5,71 | 00:00:00 | | | << < 41 42 43 44 45 46 > >> |
|
