|
 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 | | 2013-01-17 | 5,74 | 1.854.600 | 5,83 | 5,70 | 5,71 | 00:00:00 | | 2013-01-18 | 5,68 | 1.182.000 | 5,84 | 5,67 | 5,78 | 00:00:00 | | 2013-01-22 | 5,69 | 776.700 | 5,72 | 5,64 | 5,67 | 00:00:00 | | 2013-02-04 | 6,41 | 3.441.000 | 6,59 | 6,37 | 6,44 | 00:00:00 | | 2013-02-05 | 6,46 | 2.701.100 | 6,54 | 6,40 | 6,40 | 00:00:00 | | 2013-02-06 | 6,45 | 1.674.100 | 6,51 | 6,41 | 6,41 | 00:00:00 | | 2013-02-07 | 6,44 | 1.967.100 | 6,51 | 6,38 | 6,50 | 00:00:00 | | 2013-02-08 | 6,49 | 1.440.000 | 6,50 | 6,44 | 6,50 | 00:00:00 | | 2013-02-14 | 6,57 | 1.053.800 | 6,59 | 6,44 | 6,49 | 00:00:00 | | 2013-02-15 | 6,55 | 1.820.100 | 6,61 | 6,51 | 6,57 | 00:00:00 | | 2013-02-19 | 6,67 | 1.345.300 | 6,69 | 6,54 | 6,54 | 00:00:00 | | 2013-02-22 | 6,55 | 1.029.500 | 6,61 | 6,52 | 6,52 | 00:00:00 | | 2013-02-25 | 6,42 | 1.804.000 | 6,64 | 6,41 | 6,56 | 00:00:00 | | 2013-03-04 | 6,42 | 1.918.100 | 6,53 | 6,40 | 6,49 | 00:00:00 | | 2013-03-12 | 6,70 | 806.600 | 6,75 | 6,65 | 6,74 | 00:00:00 | | 2013-03-13 | 6,74 | 4.109.200 | 6,78 | 6,64 | 6,69 | 00:00:00 | | 2013-03-15 | 6,74 | 1.095.700 | 6,88 | 6,70 | 6,85 | 00:00:00 | | 2013-03-18 | 6,67 | 963.400 | 6,73 | 6,50 | 6,63 | 00:00:00 | | 2013-03-21 | 6,74 | 1.844.700 | 6,77 | 6,63 | 6,67 | 00:00:00 | | 2013-03-22 | 6,69 | 920.100 | 6,79 | 6,67 | 6,75 | 00:00:00 | | 2013-03-25 | 6,67 | 1.196.000 | 6,72 | 6,55 | 6,68 | 00:00:00 | | 2013-04-01 | 6,70 | 1.299.800 | 6,82 | 6,59 | 6,76 | 00:00:00 | | 2013-04-04 | 6,55 | 1.014.200 | 6,55 | 6,39 | 6,52 | 00:00:00 | | 2013-04-05 | 6,46 | 3.049.700 | 6,50 | 6,30 | 6,44 | 00:00:00 | | 2013-04-11 | 6,69 | 1.119.600 | 6,75 | 6,62 | 6,72 | 00:00:00 | | 2013-04-12 | 6,74 | 2.343.200 | 6,79 | 6,61 | 6,68 | 00:00:00 | | 2013-04-15 | 6,58 | 2.446.700 | 6,73 | 6,54 | 6,73 | 00:00:00 | | 2013-04-19 | 6,15 | 1.531.900 | 6,18 | 5,99 | 6,15 | 00:00:00 | | 2013-04-25 | 6,31 | 3.039.300 | 6,46 | 6,27 | 6,35 | 00:00:00 | | 2013-04-26 | 5,70 | 4.594.000 | 6,24 | 5,70 | 6,24 | 00:00:00 | | 2013-05-06 | 5,77 | 687.100 | 5,85 | 5,72 | 5,75 | 00:00:00 | | 2013-05-07 | 5,83 | 930.700 | 5,84 | 5,72 | 5,81 | 00:00:00 | | 2013-05-08 | 5,87 | 727.000 | 5,90 | 5,74 | 5,81 | 00:00:00 | | 2013-05-13 | 5,86 | 597.100 | 5,92 | 5,84 | 5,90 | 00:00:00 | | 2013-05-14 | 5,97 | 797.500 | 5,99 | 5,84 | 5,87 | 00:00:00 | | 2013-05-15 | 6,06 | 826.400 | 6,07 | 5,93 | 5,94 | 00:00:00 | | 2013-05-20 | 6,08 | 565.000 | 6,14 | 6,04 | 6,06 | 00:00:00 | | 2013-05-28 | 5,89 | 680.000 | 5,99 | 5,88 | 5,94 | 00:00:00 | | 2013-05-29 | 5,91 | 929.400 | 5,99 | 5,72 | 5,72 | 00:00:00 | | 2013-05-30 | 6,02 | 637.900 | 6,05 | 5,89 | 5,94 | 00:00:00 | | 2013-06-06 | 6,13 | 1.346.300 | 6,16 | 6,02 | 6,06 | 00:00:00 | | 2013-06-07 | 6,24 | 1.131.900 | 6,27 | 6,13 | 6,17 | 00:00:00 | | 2013-06-17 | 6,12 | 2.283.200 | 6,17 | 6,06 | 6,12 | 00:00:00 | | 2013-06-24 | 5,88 | 1.586.000 | 5,96 | 5,85 | 5,95 | 00:00:00 | | 2013-07-01 | 6,32 | 2.611.300 | 6,38 | 6,19 | 6,37 | 00:00:00 | | 2013-07-02 | 6,35 | 1.155.500 | 6,39 | 6,25 | 6,30 | 00:00:00 | | 2013-07-03 | 6,36 | 700.300 | 6,43 | 6,26 | 6,31 | 00:00:00 | | 2013-07-11 | 6,55 | 1.252.700 | 6,55 | 6,38 | 6,48 | 00:00:00 | | 2013-07-12 | 6,70 | 1.324.100 | 6,74 | 6,51 | 6,54 | 00:00:00 | | 2013-07-22 | 7,07 | 2.985.400 | 7,10 | 6,97 | 6,98 | 00:00:00 | | 2013-07-23 | 7,04 | 2.115.500 | 7,14 | 7,01 | 7,08 | 00:00:00 | | 2013-07-24 | 7,01 | 1.217.800 | 7,10 | 6,95 | 7,06 | 00:00:00 | | 2013-07-29 | 7,01 | 3.592.500 | 7,14 | 6,79 | 6,90 | 00:00:00 | | 2013-08-01 | 6,63 | 1.848.000 | 6,67 | 6,58 | 6,63 | 00:00:00 | | 2013-08-02 | 6,53 | 1.634.900 | 6,62 | 6,43 | 6,60 | 00:00:00 | | 2013-08-20 | 6,36 | 1.544.500 | 6,42 | 6,23 | 6,26 | 00:00:00 | | 2013-08-21 | 6,28 | 1.383.600 | 6,39 | 6,27 | 6,35 | 00:00:00 | | 2013-08-26 | 6,42 | 1.867.500 | 6,50 | 6,32 | 6,35 | 00:00:00 | | 2013-09-06 | 6,37 | 965.300 | 6,47 | 6,28 | 6,45 | 00:00:00 | | 2013-09-16 | 6,69 | 2.596.500 | 6,73 | 6,56 | 6,63 | 00:00:00 | | 2013-09-23 | 6,55 | 1.324.000 | 6,62 | 6,46 | 6,56 | 00:00:00 | | 2013-09-30 | 6,62 | 883.300 | 6,67 | 6,52 | 6,53 | 00:00:00 | | 2013-10-07 | 6,51 | 519.300 | 6,59 | 6,50 | 6,52 | 00:00:00 | | 2013-10-08 | 6,41 | 1.385.600 | 6,53 | 6,41 | 6,50 | 00:00:00 | | 2013-10-09 | 6,37 | 1.214.800 | 6,45 | 6,29 | 6,42 | 00:00:00 | | 2013-10-14 | 6,69 | 784.500 | 6,71 | 6,51 | 6,54 | 00:00:00 | | 2013-10-24 | 6,56 | 2.255.800 | 6,66 | 6,54 | 6,64 | 00:00:00 | | 2013-10-25 | 6,53 | 2.629.300 | 6,71 | 6,49 | 6,61 | 00:00:00 | | 2013-10-30 | 5,81 | 3.231.800 | 5,95 | 5,75 | 5,80 | 00:00:00 | | 2013-10-31 | 5,86 | 3.383.500 | 5,91 | 5,75 | 5,80 | 00:00:00 | | 2013-11-01 | 5,92 | 2.565.800 | 5,99 | 5,81 | 5,81 | 00:00:00 | | 2013-11-12 | 5,81 | 1.468.100 | 5,88 | 5,67 | 5,67 | 00:00:00 | | 2013-11-13 | 5,84 | 1.259.800 | 5,92 | 5,77 | 5,77 | 00:00:00 | | 2013-11-18 | 5,74 | 1.394.000 | 5,85 | 5,71 | 5,76 | 00:00:00 | | 2013-11-26 | 5,93 | 1.735.700 | 6,05 | 5,91 | 5,91 | 00:00:00 | | 2013-11-27 | 5,97 | 1.370.100 | 6,07 | 5,92 | 5,92 | 00:00:00 | | 2013-12-02 | 5,96 | 1.677.300 | 6,12 | 5,94 | 5,98 | 00:00:00 | | 2013-12-05 | 5,98 | 1.267.000 | 6,01 | 5,91 | 5,94 | 00:00:00 | | 2013-12-06 | 5,96 | 1.219.300 | 6,10 | 5,94 | 6,01 | 00:00:00 | | 2013-12-19 | 6,26 | 1.208.000 | 6,42 | 6,22 | 6,37 | 00:00:00 | | 2013-12-24 | 6,38 | 547.600 | 6,42 | 6,26 | 6,33 | 00:00:00 | | | << < 41 42 43 44 45 46 > >> |
|
