|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-12-29 | 47,00 | 200.000 | 47,04 | 46,00 | 46,00 | 00:00:00 | | 2003-12-30 | 47,05 | 150.000 | 47,40 | 46,67 | 47,20 | 00:00:00 | | 2003-12-31 | 47,05 | 0 | 47,05 | 47,05 | 47,05 | 00:00:00 | | 2004-01-01 | 47,05 | 0 | 47,05 | 47,05 | 47,05 | 00:00:00 | | 2004-01-02 | 47,93 | 297.400 | 48,10 | 46,80 | 47,60 | 00:00:00 | | 2004-01-05 | 49,53 | 919.200 | 49,80 | 47,85 | 48,00 | 00:00:00 | | 2004-01-06 | 48,40 | 778.300 | 49,60 | 47,80 | 49,53 | 00:00:00 | | 2004-01-07 | 48,08 | 442.100 | 48,58 | 47,90 | 48,58 | 00:00:00 | | 2004-01-08 | 46,85 | 958.800 | 48,55 | 46,40 | 48,25 | 00:00:00 | | 2004-01-09 | 45,72 | 892.900 | 47,40 | 45,27 | 47,05 | 00:00:00 | | 2004-01-12 | 45,14 | 1.052.400 | 46,00 | 44,52 | 45,80 | 00:00:00 | | 2004-01-13 | 46,53 | 826.500 | 47,19 | 45,27 | 45,58 | 00:00:00 | | 2004-01-14 | 48,00 | 817.200 | 48,09 | 46,53 | 46,90 | 00:00:00 | | 2004-01-15 | 47,45 | 816.400 | 48,40 | 47,05 | 48,00 | 00:00:00 | | 2004-01-16 | 48,39 | 511.200 | 48,60 | 47,55 | 47,55 | 00:00:00 | | 2004-01-19 | 48,00 | 224.200 | 48,70 | 47,91 | 48,50 | 00:00:00 | | 2004-01-20 | 48,50 | 545.500 | 49,10 | 47,96 | 48,20 | 00:00:00 | | 2004-01-21 | 48,75 | 562.700 | 49,20 | 48,40 | 48,55 | 00:00:00 | | 2004-01-22 | 48,98 | 593.800 | 49,18 | 48,30 | 49,05 | 00:00:00 | | 2004-01-23 | 47,40 | 2.200.300 | 47,78 | 46,30 | 46,95 | 00:00:00 | | 2004-01-26 | 46,06 | 874.500 | 47,55 | 45,72 | 47,50 | 00:00:00 | | 2004-01-27 | 46,19 | 781.000 | 47,24 | 46,00 | 46,56 | 00:00:00 | | 2004-01-28 | 46,64 | 689.200 | 46,90 | 45,70 | 45,73 | 00:00:00 | | 2004-01-29 | 45,99 | 489.900 | 46,59 | 45,80 | 46,33 | 00:00:00 | | 2004-01-30 | 45,80 | 540.700 | 46,50 | 45,80 | 45,80 | 00:00:00 | | 2004-02-02 | 45,80 | 399.800 | 46,40 | 45,70 | 46,03 | 00:00:00 | | 2004-02-03 | 45,05 | 668.400 | 45,90 | 44,73 | 45,90 | 00:00:00 | | 2004-02-04 | 44,53 | 748.400 | 44,90 | 44,10 | 44,90 | 00:00:00 | | 2004-02-05 | 45,00 | 403.300 | 45,36 | 44,65 | 44,75 | 00:00:00 | | 2004-02-06 | 44,60 | 343.600 | 45,22 | 44,24 | 45,19 | 00:00:00 | | 2004-02-09 | 44,15 | 791.500 | 44,99 | 43,83 | 44,99 | 00:00:00 | | 2004-02-10 | 43,72 | 955.800 | 43,93 | 43,13 | 43,70 | 00:00:00 | | 2004-02-11 | 43,50 | 744.200 | 44,30 | 43,35 | 43,72 | 00:00:00 | | 2004-02-12 | 44,56 | 872.000 | 44,70 | 43,50 | 43,69 | 00:00:00 | | 2004-02-13 | 44,97 | 980.700 | 45,92 | 44,26 | 44,26 | 00:00:00 | | 2004-02-16 | 44,50 | 434.900 | 45,10 | 44,34 | 45,00 | 00:00:00 | | 2004-02-17 | 45,00 | 530.500 | 45,34 | 44,21 | 44,22 | 00:00:00 | | 2004-02-18 | 45,00 | 396.100 | 45,50 | 44,83 | 45,00 | 00:00:00 | | 2004-02-19 | 45,59 | 309.600 | 45,59 | 44,81 | 44,95 | 00:00:00 | | 2004-02-20 | 45,26 | 330.800 | 45,36 | 44,65 | 44,98 | 00:00:00 | | 2004-02-23 | 46,81 | 893.200 | 46,96 | 45,00 | 45,40 | 00:00:00 | | 2004-02-24 | 46,25 | 963.000 | 47,60 | 46,16 | 46,53 | 00:00:00 | | 2004-02-25 | 46,89 | 478.100 | 47,00 | 45,80 | 46,26 | 00:00:00 | | 2004-02-26 | 46,80 | 478.200 | 47,15 | 46,41 | 47,15 | 00:00:00 | | 2004-02-27 | 46,84 | 1.694.100 | 48,13 | 46,00 | 46,00 | 00:00:00 | | 2004-03-01 | 46,82 | 455.300 | 47,50 | 46,60 | 47,10 | 00:00:00 | | 2004-03-02 | 47,81 | 597.300 | 47,98 | 47,11 | 47,20 | 00:00:00 | | 2004-03-03 | 47,32 | 590.300 | 48,09 | 47,32 | 48,09 | 00:00:00 | | 2004-03-04 | 48,26 | 850.100 | 48,28 | 47,50 | 47,89 | 00:00:00 | | 2004-03-05 | 50,20 | 2.316.400 | 50,30 | 47,81 | 47,81 | 00:00:00 | | 2004-03-08 | 51,18 | 2.626.800 | 51,96 | 50,05 | 50,30 | 00:00:00 | | 2004-03-09 | 50,40 | 974.400 | 51,54 | 50,22 | 50,90 | 00:00:00 | | 2004-03-10 | 50,60 | 907.700 | 50,90 | 49,20 | 50,27 | 00:00:00 | | 2004-03-11 | 48,45 | 1.766.800 | 50,36 | 47,75 | 49,80 | 00:00:00 | | 2004-03-12 | 49,00 | 1.146.100 | 49,40 | 47,06 | 47,81 | 00:00:00 | | 2004-03-15 | 47,50 | 596.500 | 49,35 | 47,50 | 49,10 | 00:00:00 | | 2004-03-16 | 47,34 | 908.800 | 48,18 | 46,65 | 47,50 | 00:00:00 | | 2004-03-17 | 48,94 | 747.200 | 49,30 | 47,55 | 47,99 | 00:00:00 | | 2004-03-18 | 48,78 | 631.700 | 49,18 | 48,35 | 49,00 | 00:00:00 | | 2004-03-19 | 49,15 | 472.300 | 49,60 | 48,50 | 48,80 | 00:00:00 | | 2004-03-22 | 46,81 | 1.006.100 | 48,89 | 46,50 | 48,40 | 00:00:00 | | 2004-03-23 | 46,60 | 657.600 | 47,40 | 46,51 | 46,58 | 00:00:00 | | 2004-03-24 | 46,61 | 560.100 | 47,28 | 46,00 | 47,14 | 00:00:00 | | 2004-03-25 | 47,90 | 633.700 | 47,90 | 47,00 | 47,00 | 00:00:00 | | 2004-03-26 | 48,72 | 500.600 | 48,85 | 48,20 | 48,29 | 00:00:00 | | 2004-03-29 | 49,40 | 756.100 | 49,49 | 48,70 | 48,72 | 00:00:00 | | 2004-03-30 | 49,02 | 440.500 | 49,50 | 48,90 | 49,50 | 00:00:00 | | 2004-03-31 | 49,10 | 655.200 | 49,42 | 48,76 | 48,90 | 00:00:00 | | 2004-04-01 | 49,95 | 610.400 | 49,95 | 48,55 | 49,15 | 00:00:00 | | 2004-04-02 | 50,60 | 725.800 | 50,70 | 49,53 | 50,51 | 00:00:00 | | 2004-04-05 | 50,50 | 385.100 | 50,72 | 50,23 | 50,35 | 00:00:00 | | 2004-04-06 | 51,49 | 874.300 | 51,55 | 50,10 | 50,50 | 00:00:00 | | 2004-04-07 | 50,90 | 714.800 | 51,50 | 50,65 | 51,40 | 00:00:00 | | 2004-04-08 | 51,24 | 442.000 | 51,48 | 50,80 | 50,80 | 00:00:00 | | 2004-04-09 | 51,24 | 0 | 51,24 | 51,24 | 51,24 | 00:00:00 | | 2004-04-12 | 51,24 | 0 | 51,24 | 51,24 | 51,24 | 00:00:00 | | 2004-04-13 | 52,00 | 635.500 | 52,00 | 51,10 | 51,45 | 00:00:00 | | 2004-04-14 | 51,37 | 729.800 | 51,80 | 50,11 | 51,80 | 00:00:00 | | 2004-04-15 | 50,41 | 566.900 | 51,47 | 49,20 | 50,95 | 00:00:00 | | 2004-04-16 | 50,30 | 401.600 | 50,85 | 50,00 | 50,67 | 00:00:00 | | 2004-04-19 | 51,10 | 660.900 | 51,25 | 50,10 | 50,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
