|
 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 | | 2014-10-20 | 7,05 | 832.600 | 7,06 | 6,78 | 6,86 | 00:00:00 | | 2014-10-21 | 7,19 | 640.100 | 7,19 | 7,04 | 7,07 | 00:00:00 | | 2014-10-22 | 7,06 | 539.700 | 7,24 | 7,06 | 7,20 | 00:00:00 | | 2014-10-28 | 7,48 | 2.646.000 | 7,67 | 7,21 | 7,41 | 00:00:00 | | 2014-10-29 | 7,51 | 1.912.400 | 7,59 | 7,47 | 7,48 | 00:00:00 | | 2014-10-30 | 7,59 | 1.098.500 | 7,60 | 7,36 | 7,48 | 00:00:00 | | 2014-10-31 | 7,79 | 2.169.600 | 7,97 | 7,74 | 7,74 | 00:00:00 | | 2014-11-04 | 7,82 | 712.800 | 7,88 | 7,67 | 7,75 | 00:00:00 | | 2014-11-05 | 7,91 | 1.744.000 | 8,00 | 7,85 | 7,91 | 00:00:00 | | 2014-11-13 | 7,65 | 1.272.500 | 7,76 | 7,61 | 7,69 | 00:00:00 | | 2014-11-14 | 7,67 | 1.230.100 | 7,74 | 7,56 | 7,66 | 00:00:00 | | 2014-11-18 | 7,74 | 617.900 | 7,78 | 7,54 | 7,54 | 00:00:00 | | 2014-11-24 | 7,91 | 1.420.000 | 7,97 | 7,73 | 7,76 | 00:00:00 | | 2014-11-25 | 8,05 | 2.568.300 | 8,10 | 7,91 | 7,91 | 00:00:00 | | 2014-11-26 | 8,29 | 1.237.300 | 8,30 | 8,01 | 8,01 | 00:00:00 | | 2014-11-28 | 8,15 | 571.800 | 8,30 | 8,14 | 8,26 | 00:00:00 | | 2014-12-08 | 8,61 | 1.064.700 | 8,70 | 8,48 | 8,62 | 00:00:00 | | 2014-12-24 | 9,14 | 230.700 | 9,18 | 9,04 | 9,09 | 00:00:00 | | 2014-12-29 | 9,16 | 585.800 | 9,23 | 9,05 | 9,10 | 00:00:00 | | 2014-12-30 | 9,19 | 56.500 | 9,22 | 9,13 | 9,15 | 00:00:00 | | 2014-12-31 | 9,16 | 960.700 | 9,39 | 9,16 | 9,20 | 00:00:00 | | 2015-01-02 | 9,03 | 1.205.000 | 9,26 | 8,96 | 9,24 | 00:00:00 | | 2015-01-13 | 9,05 | 960.900 | 9,34 | 8,98 | 9,15 | 00:00:00 | | 2015-01-14 | 9,02 | 689.400 | 9,19 | 8,90 | 8,99 | 00:00:00 | | 2015-01-21 | 8,79 | 673.000 | 8,97 | 8,70 | 8,82 | 00:00:00 | | 2015-01-22 | 8,86 | 977.400 | 8,88 | 8,57 | 8,79 | 00:00:00 | | 2015-01-23 | 8,86 | 846.600 | 8,93 | 8,80 | 8,86 | 00:00:00 | | 2015-01-26 | 8,81 | 704.000 | 8,89 | 8,72 | 8,85 | 00:00:00 | | 2015-01-29 | 9,03 | 3.108.800 | 9,04 | 8,65 | 8,81 | 00:00:00 | | 2015-01-30 | 8,84 | 1.983.600 | 9,02 | 8,63 | 8,79 | 00:00:00 | | 2015-02-09 | 8,97 | 853.000 | 9,10 | 8,95 | 9,10 | 00:00:00 | | 2015-02-10 | 9,10 | 1.339.600 | 9,11 | 8,98 | 9,04 | 00:00:00 | | 2015-02-11 | 9,13 | 2.404.400 | 9,21 | 8,97 | 9,01 | 00:00:00 | | 2015-02-18 | 9,32 | 2.122.700 | 9,40 | 9,25 | 9,28 | 00:00:00 | | 2015-02-19 | 9,46 | 2.400.000 | 9,50 | 9,30 | 9,30 | 00:00:00 | | 2015-02-20 | 9,47 | 2.110.000 | 9,55 | 9,32 | 9,47 | 00:00:00 | | 2015-02-23 | 9,38 | 1.186.100 | 9,46 | 9,26 | 9,45 | 00:00:00 | | 2015-02-24 | 9,39 | 1.478.100 | 9,48 | 9,34 | 9,38 | 00:00:00 | | 2015-02-25 | 9,31 | 1.419.000 | 9,36 | 9,29 | 9,36 | 00:00:00 | | 2015-03-03 | 9,57 | 1.821.900 | 9,73 | 9,48 | 9,72 | 00:00:00 | | 2015-03-04 | 9,52 | 1.111.300 | 9,59 | 9,45 | 9,55 | 00:00:00 | | 2015-03-05 | 9,61 | 1.295.600 | 9,65 | 9,50 | 9,56 | 00:00:00 | | 2015-03-09 | 9,63 | 746.100 | 9,69 | 9,51 | 9,62 | 00:00:00 | | 2015-03-12 | 9,55 | 959.500 | 9,55 | 9,42 | 9,50 | 00:00:00 | | 2015-03-13 | 9,57 | 1.065.500 | 9,59 | 9,46 | 9,53 | 00:00:00 | | 2015-03-16 | 9,60 | 451.000 | 9,66 | 9,56 | 9,62 | 00:00:00 | | 2015-03-19 | 9,58 | 440.700 | 9,61 | 9,46 | 9,51 | 00:00:00 | | 2015-03-20 | 9,75 | 1.366.400 | 9,79 | 9,57 | 9,61 | 00:00:00 | | 2015-03-24 | 9,55 | 747.800 | 9,69 | 9,53 | 9,66 | 00:00:00 | | 2015-03-25 | 9,12 | 1.415.200 | 9,55 | 9,08 | 9,55 | 00:00:00 | | 2015-03-26 | 9,04 | 1.336.700 | 9,34 | 8,93 | 9,12 | 00:00:00 | | 2015-03-27 | 9,29 | 891.200 | 9,32 | 9,00 | 9,06 | 00:00:00 | | 2015-03-30 | 9,38 | 643.200 | 9,41 | 9,26 | 9,34 | 00:00:00 | | 2015-03-31 | 9,28 | 543.100 | 9,36 | 9,26 | 9,36 | 00:00:00 | | 2015-04-01 | 9,24 | 809.700 | 9,39 | 9,18 | 9,22 | 00:00:00 | | 2015-04-06 | 9,19 | 494.300 | 9,25 | 9,04 | 9,14 | 00:00:00 | | 2015-04-09 | 9,19 | 1.002.500 | 9,22 | 9,07 | 9,12 | 00:00:00 | | 2015-04-10 | 9,22 | 642.100 | 9,28 | 9,16 | 9,23 | 00:00:00 | | 2015-04-13 | 9,18 | 553.500 | 9,26 | 9,14 | 9,19 | 00:00:00 | | 2015-04-14 | 9,13 | 813.900 | 9,20 | 9,07 | 9,18 | 00:00:00 | | 2015-04-15 | 9,29 | 731.200 | 9,35 | 9,18 | 9,18 | 00:00:00 | | 2015-04-16 | 9,35 | 644.500 | 9,39 | 9,26 | 9,34 | 00:00:00 | | 2015-04-17 | 9,24 | 1.002.600 | 9,33 | 9,22 | 9,29 | 00:00:00 | | 2015-04-20 | 9,36 | 410.600 | 9,39 | 9,28 | 9,28 | 00:00:00 | | 2015-04-21 | 9,40 | 323.900 | 9,46 | 9,38 | 9,40 | 00:00:00 | | 2015-04-22 | 9,45 | 601.100 | 9,51 | 9,36 | 9,39 | 00:00:00 | | 2015-04-28 | 8,67 | 3.483.100 | 9,00 | 8,33 | 9,00 | 00:00:00 | | 2015-04-29 | 8,58 | 1.131.400 | 8,70 | 8,51 | 8,60 | 00:00:00 | | 2015-05-04 | 8,52 | 790.200 | 8,65 | 8,49 | 8,61 | 00:00:00 | | 2015-05-13 | 8,37 | 446.100 | 8,55 | 8,35 | 8,46 | 00:00:00 | | 2015-05-14 | 8,58 | 1.621.900 | 8,63 | 8,40 | 8,44 | 00:00:00 | | 2015-05-15 | 8,44 | 651.000 | 8,61 | 8,43 | 8,57 | 00:00:00 | | 2015-05-27 | 8,77 | 2.095.200 | 8,78 | 8,35 | 8,35 | 00:00:00 | | 2015-05-28 | 9,00 | 2.250.300 | 9,02 | 8,64 | 8,75 | 00:00:00 | | 2015-06-01 | 9,06 | 1.286.700 | 9,16 | 8,98 | 9,10 | 00:00:00 | | 2015-06-19 | 9,29 | 1.626.900 | 9,39 | 9,24 | 9,37 | 00:00:00 | | 2015-07-06 | 8,15 | 1.844.400 | 8,31 | 8,05 | 8,23 | 00:00:00 | | 2015-07-07 | 8,21 | 2.688.400 | 8,26 | 7,82 | 8,15 | 00:00:00 | | 2015-07-08 | 8,02 | 1.678.600 | 8,15 | 7,96 | 8,15 | 00:00:00 | | 2015-07-09 | 7,86 | 2.665.900 | 8,12 | 7,84 | 8,07 | 00:00:00 | | 2015-07-14 | 7,93 | 1.753.600 | 7,98 | 7,80 | 7,84 | 00:00:00 | | | << < 41 42 43 44 45 46 > >> |
|
