|
 PORSCHE A HLDG VZ - [Ticker: POR3.DE] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | 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 | 0,000 | 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 POR3.DE desde 2000-01-01 hasta 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-09-08 | 41,18 | 677.500 | 41,73 | 40,12 | 40,55 | 00:00:00 | | 2003-09-09 | 38,40 | 3.607.100 | 42,20 | 37,67 | 41,60 | 00:00:00 | | 2003-09-10 | 38,35 | 1.451.900 | 38,58 | 37,11 | 38,49 | 00:00:00 | | 2003-09-11 | 39,49 | 1.362.700 | 39,49 | 38,05 | 38,75 | 00:00:00 | | 2003-09-12 | 38,40 | 789.600 | 39,65 | 38,05 | 39,65 | 00:00:00 | | 2003-09-15 | 39,31 | 637.100 | 39,35 | 38,67 | 38,80 | 00:00:00 | | 2003-09-16 | 39,00 | 845.000 | 39,23 | 38,31 | 39,00 | 00:00:00 | | 2003-09-17 | 39,00 | 879.800 | 39,75 | 39,11 | 39,24 | 00:00:00 | | 2003-09-18 | 40,37 | 916.500 | 40,83 | 38,98 | 39,40 | 00:00:00 | | 2003-09-19 | 39,25 | 709.200 | 40,79 | 39,75 | 40,37 | 00:00:00 | | 2003-09-22 | 37,33 | 1.366.400 | 39,40 | 37,00 | 39,40 | 00:00:00 | | 2003-09-23 | 36,80 | 1.946.000 | 37,50 | 35,80 | 37,31 | 00:00:00 | | 2003-09-24 | 35,88 | 872.100 | 37,04 | 35,80 | 36,95 | 00:00:00 | | 2003-09-25 | 36,39 | 770.100 | 36,70 | 35,90 | 35,90 | 00:00:00 | | 2003-09-26 | 36,65 | 625.300 | 36,90 | 35,90 | 36,59 | 00:00:00 | | 2003-09-29 | 37,45 | 762.500 | 37,85 | 36,61 | 37,19 | 00:00:00 | | 2003-09-30 | 35,82 | 1.387.800 | 37,49 | 35,15 | 37,49 | 00:00:00 | | 2003-10-01 | 37,87 | 1.357.800 | 37,90 | 35,45 | 35,90 | 00:00:00 | | 2003-10-02 | 36,78 | 1.261.500 | 38,00 | 36,70 | 37,65 | 00:00:00 | | 2003-10-03 | 38,08 | 482.800 | 38,29 | 37,00 | 37,00 | 00:00:00 | | 2003-10-06 | 38,10 | 269.900 | 38,24 | 37,65 | 37,97 | 00:00:00 | | 2003-10-07 | 37,45 | 533.200 | 38,20 | 37,30 | 38,20 | 00:00:00 | | 2003-10-08 | 38,00 | 559.800 | 38,45 | 36,80 | 37,40 | 00:00:00 | | 2003-10-09 | 38,93 | 741.000 | 39,31 | 37,80 | 38,39 | 00:00:00 | | 2003-10-10 | 40,10 | 713.000 | 40,03 | 38,81 | 39,25 | 00:00:00 | | 2003-10-13 | 40,35 | 501.100 | 40,50 | 39,65 | 40,35 | 00:00:00 | | 2003-10-14 | 39,00 | 949.100 | 40,80 | 38,45 | 40,30 | 00:00:00 | | 2003-10-15 | 40,05 | 879.200 | 40,39 | 38,90 | 39,20 | 00:00:00 | | 2003-10-16 | 40,70 | 564.100 | 40,70 | 39,33 | 40,05 | 00:00:00 | | 2003-10-17 | 40,50 | 601.100 | 40,95 | 40,20 | 40,64 | 00:00:00 | | 2003-10-20 | 40,55 | 329.000 | 40,86 | 40,21 | 40,21 | 00:00:00 | | 2003-10-21 | 40,40 | 517.200 | 40,88 | 40,40 | 40,62 | 00:00:00 | | 2003-10-22 | 40,49 | 729.300 | 40,86 | 40,06 | 40,45 | 00:00:00 | | 2003-10-23 | 40,00 | 797.800 | 40,25 | 39,62 | 40,00 | 00:00:00 | | 2003-10-24 | 39,68 | 354.000 | 40,20 | 39,50 | 39,69 | 00:00:00 | | 2003-10-27 | 40,09 | 230.100 | 40,49 | 39,88 | 40,00 | 00:00:00 | | 2003-10-28 | 40,60 | 622.900 | 41,10 | 40,20 | 40,20 | 00:00:00 | | 2003-10-29 | 40,71 | 666.400 | 41,19 | 40,35 | 41,01 | 00:00:00 | | 2003-10-30 | 40,70 | 409.000 | 41,50 | 40,60 | 40,80 | 00:00:00 | | 2003-10-31 | 41,40 | 670.300 | 42,50 | 40,70 | 41,00 | 00:00:00 | | 2003-11-03 | 43,19 | 1.037.300 | 43,50 | 42,50 | 42,60 | 00:00:00 | | 2003-11-04 | 43,90 | 1.286.500 | 44,08 | 43,30 | 43,70 | 00:00:00 | | 2003-11-05 | 43,00 | 663.200 | 43,80 | 42,61 | 43,80 | 00:00:00 | | 2003-11-06 | 42,80 | 556.800 | 43,30 | 42,55 | 42,81 | 00:00:00 | | 2003-11-07 | 44,06 | 482.400 | 44,10 | 43,17 | 43,30 | 00:00:00 | | 2003-11-10 | 44,38 | 521.600 | 44,70 | 43,60 | 43,62 | 00:00:00 | | 2003-11-11 | 44,13 | 682.800 | 44,33 | 43,08 | 43,72 | 00:00:00 | | 2003-11-12 | 43,40 | 1.284.600 | 44,73 | 42,65 | 44,30 | 00:00:00 | | 2003-11-13 | 44,70 | 1.177.300 | 45,30 | 43,63 | 43,98 | 00:00:00 | | 2003-11-14 | 43,95 | 493.800 | 44,58 | 43,70 | 44,56 | 00:00:00 | | 2003-11-17 | 42,99 | 632.100 | 43,34 | 42,79 | 43,10 | 00:00:00 | | 2003-11-18 | 42,93 | 572.200 | 43,59 | 42,66 | 43,59 | 00:00:00 | | 2003-11-19 | 41,90 | 1.220.700 | 42,20 | 41,23 | 42,20 | 00:00:00 | | 2003-11-20 | 41,75 | 531.200 | 42,28 | 41,15 | 42,28 | 00:00:00 | | 2003-11-21 | 41,37 | 415.500 | 41,86 | 41,21 | 41,74 | 00:00:00 | | 2003-11-24 | 43,15 | 718.800 | 43,25 | 41,20 | 41,30 | 00:00:00 | | 2003-11-25 | 43,00 | 524.900 | 43,63 | 42,67 | 43,04 | 00:00:00 | | 2003-11-26 | 43,17 | 612.000 | 44,24 | 43,00 | 43,28 | 00:00:00 | | 2003-11-27 | 43,87 | 197.400 | 44,03 | 43,10 | 43,25 | 00:00:00 | | 2003-11-28 | 43,10 | 495.500 | 44,14 | 42,56 | 44,03 | 00:00:00 | | 2003-12-01 | 43,65 | 496.800 | 43,87 | 43,01 | 43,01 | 00:00:00 | | 2003-12-02 | 43,85 | 634.700 | 44,35 | 43,50 | 43,94 | 00:00:00 | | 2003-12-03 | 46,60 | 1.952.500 | 46,60 | 44,20 | 44,35 | 00:00:00 | | 2003-12-04 | 46,00 | 1.268.100 | 48,39 | 45,71 | 46,09 | 00:00:00 | | 2003-12-05 | 45,88 | 582.900 | 46,90 | 45,33 | 46,30 | 00:00:00 | | 2003-12-08 | 45,60 | 512.500 | 46,02 | 45,38 | 45,61 | 00:00:00 | | 2003-12-09 | 45,10 | 692.900 | 46,30 | 44,70 | 46,20 | 00:00:00 | | 2003-12-10 | 45,58 | 624.200 | 46,13 | 44,75 | 45,00 | 00:00:00 | | 2003-12-11 | 46,59 | 615.700 | 46,74 | 45,56 | 45,90 | 00:00:00 | | 2003-12-12 | 46,80 | 659.300 | 47,09 | 46,59 | 46,60 | 00:00:00 | | 2003-12-15 | 47,47 | 685.600 | 47,68 | 46,90 | 47,30 | 00:00:00 | | 2003-12-16 | 45,51 | 836.400 | 47,02 | 45,20 | 46,85 | 00:00:00 | | 2003-12-17 | 46,15 | 583.900 | 46,40 | 45,55 | 45,76 | 00:00:00 | | 2003-12-18 | 47,30 | 827.600 | 47,38 | 45,63 | 45,70 | 00:00:00 | | 2003-12-19 | 45,84 | 684.200 | 47,40 | 45,70 | 47,40 | 00:00:00 | | 2003-12-22 | 46,00 | 445.600 | 46,40 | 45,62 | 45,98 | 00:00:00 | | 2003-12-23 | 46,25 | 247.200 | 46,70 | 45,80 | 46,02 | 00:00:00 | | 2003-12-24 | 46,25 | 0 | 46,25 | 46,25 | 46,25 | 00:00:00 | | 2003-12-25 | 46,25 | 0 | 46,25 | 46,25 | 46,25 | 00:00:00 | | 2003-12-26 | 46,25 | 0 | 46,25 | 46,25 | 46,25 | 00:00:00 | | 2003-12-29 | 47,00 | 200.000 | 47,04 | 46,00 | 46,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
