|
 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 | | 2004-04-19 | 51,10 | 660.900 | 51,25 | 50,10 | 50,60 | 00:00:00 | | 2004-04-20 | 52,40 | 906.100 | 52,69 | 51,10 | 51,10 | 00:00:00 | | 2004-04-21 | 52,63 | 865.000 | 53,15 | 51,75 | 51,75 | 00:00:00 | | 2004-04-22 | 53,75 | 477.500 | 54,00 | 52,71 | 52,71 | 00:00:00 | | 2004-04-23 | 55,17 | 1.100.200 | 55,45 | 53,86 | 54,30 | 00:00:00 | | 2004-04-26 | 54,30 | 759.600 | 55,30 | 53,80 | 55,01 | 00:00:00 | | 2004-04-27 | 53,65 | 690.800 | 54,35 | 53,25 | 54,10 | 00:00:00 | | 2004-04-28 | 52,95 | 512.200 | 53,69 | 52,65 | 53,69 | 00:00:00 | | 2004-04-29 | 52,56 | 520.300 | 53,05 | 51,72 | 53,05 | 00:00:00 | | 2004-04-30 | 51,75 | 440.700 | 52,89 | 51,60 | 52,50 | 00:00:00 | | 2004-05-03 | 52,14 | 272.100 | 52,50 | 51,55 | 52,17 | 00:00:00 | | 2004-05-04 | 53,55 | 998.100 | 53,85 | 52,60 | 52,60 | 00:00:00 | | 2004-05-05 | 54,03 | 502.800 | 54,64 | 53,10 | 53,50 | 00:00:00 | | 2004-05-06 | 52,65 | 469.100 | 54,15 | 52,53 | 54,15 | 00:00:00 | | 2004-05-07 | 52,01 | 450.300 | 52,80 | 51,52 | 52,80 | 00:00:00 | | 2004-05-10 | 50,51 | 769.600 | 51,50 | 50,30 | 51,50 | 00:00:00 | | 2004-05-11 | 52,80 | 1.080.700 | 53,20 | 51,62 | 53,00 | 00:00:00 | | 2004-05-12 | 53,10 | 724.800 | 53,54 | 52,50 | 52,56 | 00:00:00 | | 2004-05-13 | 53,49 | 443.200 | 53,90 | 53,00 | 53,27 | 00:00:00 | | 2004-05-14 | 52,70 | 449.200 | 53,50 | 52,25 | 53,30 | 00:00:00 | | 2004-05-17 | 51,42 | 668.200 | 52,10 | 50,83 | 52,01 | 00:00:00 | | 2004-05-18 | 53,67 | 899.800 | 53,67 | 51,80 | 51,90 | 00:00:00 | | 2004-05-19 | 54,41 | 846.400 | 54,85 | 53,50 | 53,50 | 00:00:00 | | 2004-05-20 | 52,95 | 458.600 | 53,85 | 52,80 | 53,60 | 00:00:00 | | 2004-05-21 | 53,45 | 359.800 | 54,00 | 53,00 | 53,46 | 00:00:00 | | 2004-05-24 | 54,10 | 604.300 | 54,70 | 53,57 | 53,57 | 00:00:00 | | 2004-05-25 | 53,60 | 671.000 | 53,90 | 52,52 | 53,71 | 00:00:00 | | 2004-05-26 | 55,12 | 1.260.600 | 55,60 | 54,10 | 54,50 | 00:00:00 | | 2004-05-27 | 55,90 | 887.000 | 56,49 | 55,12 | 55,12 | 00:00:00 | | 2004-05-28 | 55,30 | 537.200 | 56,20 | 55,25 | 56,10 | 00:00:00 | | 2004-05-31 | 55,73 | 90.300 | 55,93 | 53,55 | 55,02 | 00:00:00 | | 2004-06-01 | 54,60 | 738.200 | 55,70 | 54,30 | 55,68 | 00:00:00 | | 2004-06-02 | 53,90 | 937.900 | 54,96 | 53,90 | 54,92 | 00:00:00 | | 2004-06-03 | 54,01 | 896.400 | 54,10 | 53,11 | 53,40 | 00:00:00 | | 2004-06-04 | 55,26 | 518.300 | 55,48 | 53,90 | 53,90 | 00:00:00 | | 2004-06-07 | 54,85 | 560.400 | 55,81 | 54,65 | 55,60 | 00:00:00 | | 2004-06-08 | 55,20 | 501.700 | 55,32 | 54,52 | 55,20 | 00:00:00 | | 2004-06-09 | 54,70 | 584.200 | 55,45 | 54,20 | 55,34 | 00:00:00 | | 2004-06-10 | 56,10 | 604.700 | 56,14 | 54,44 | 54,70 | 00:00:00 | | 2004-06-11 | 56,80 | 573.400 | 57,01 | 55,55 | 56,00 | 00:00:00 | | 2004-06-14 | 56,00 | 742.000 | 56,90 | 55,62 | 56,90 | 00:00:00 | | 2004-06-15 | 55,99 | 664.600 | 56,20 | 55,56 | 55,90 | 00:00:00 | | 2004-06-16 | 56,00 | 521.300 | 56,40 | 55,37 | 56,05 | 00:00:00 | | 2004-06-17 | 56,01 | 437.000 | 56,01 | 55,51 | 55,51 | 00:00:00 | | 2004-06-18 | 57,50 | 1.241.100 | 57,50 | 56,30 | 56,40 | 00:00:00 | | 2004-06-21 | 57,50 | 710.100 | 58,22 | 57,30 | 57,50 | 00:00:00 | | 2004-06-22 | 58,10 | 1.017.700 | 58,20 | 57,31 | 57,40 | 00:00:00 | | 2004-06-23 | 58,39 | 1.057.700 | 58,80 | 58,00 | 58,30 | 00:00:00 | | 2004-06-24 | 56,45 | 2.405.300 | 57,60 | 56,00 | 57,55 | 00:00:00 | | 2004-06-25 | 54,94 | 1.477.200 | 56,40 | 54,92 | 56,40 | 00:00:00 | | 2004-06-28 | 55,72 | 935.600 | 55,77 | 54,75 | 55,06 | 00:00:00 | | 2004-06-29 | 55,67 | 522.900 | 56,00 | 55,10 | 55,41 | 00:00:00 | | 2004-06-30 | 55,01 | 1.055.700 | 56,20 | 55,01 | 55,50 | 00:00:00 | | 2004-07-01 | 54,49 | 794.600 | 55,67 | 54,20 | 55,50 | 00:00:00 | | 2004-07-02 | 54,25 | 509.600 | 55,00 | 54,10 | 55,00 | 00:00:00 | | 2004-07-05 | 54,50 | 387.600 | 54,76 | 54,16 | 54,30 | 00:00:00 | | 2004-07-06 | 53,50 | 1.179.500 | 54,79 | 53,31 | 54,10 | 00:00:00 | | 2004-07-07 | 54,85 | 1.229.800 | 55,20 | 53,72 | 53,72 | 00:00:00 | | 2004-07-08 | 54,60 | 469.400 | 54,70 | 54,05 | 54,70 | 00:00:00 | | 2004-07-09 | 54,00 | 673.000 | 54,70 | 53,68 | 54,55 | 00:00:00 | | 2004-07-12 | 52,02 | 1.615.400 | 53,51 | 51,70 | 53,50 | 00:00:00 | | 2004-07-13 | 52,45 | 832.400 | 53,17 | 52,07 | 52,44 | 00:00:00 | | 2004-07-14 | 52,31 | 788.200 | 52,85 | 51,91 | 52,20 | 00:00:00 | | 2004-07-15 | 51,20 | 943.300 | 52,76 | 50,60 | 52,60 | 00:00:00 | | 2004-07-16 | 51,27 | 739.900 | 51,66 | 50,95 | 51,38 | 00:00:00 | | 2004-07-19 | 51,25 | 281.600 | 51,88 | 51,01 | 51,27 | 00:00:00 | | 2004-07-20 | 52,05 | 653.700 | 52,19 | 51,23 | 51,28 | 00:00:00 | | 2004-07-21 | 53,00 | 774.800 | 53,30 | 52,31 | 52,31 | 00:00:00 | | 2004-07-22 | 52,20 | 592.600 | 53,19 | 52,20 | 52,72 | 00:00:00 | | 2004-07-23 | 52,21 | 423.500 | 52,85 | 52,06 | 52,50 | 00:00:00 | | 2004-07-26 | 52,60 | 397.000 | 53,30 | 52,06 | 52,21 | 00:00:00 | | 2004-07-27 | 53,17 | 487.300 | 53,55 | 52,73 | 53,02 | 00:00:00 | | 2004-07-28 | 54,00 | 770.500 | 54,45 | 53,31 | 53,60 | 00:00:00 | | 2004-07-29 | 54,45 | 505.900 | 54,50 | 53,50 | 54,02 | 00:00:00 | | 2004-07-30 | 53,76 | 476.700 | 54,42 | 53,06 | 54,40 | 00:00:00 | | 2004-08-02 | 53,70 | 337.700 | 53,88 | 52,67 | 53,70 | 00:00:00 | | 2004-08-03 | 54,13 | 487.600 | 54,22 | 53,50 | 53,70 | 00:00:00 | | 2004-08-04 | 52,44 | 672.600 | 53,90 | 52,00 | 53,90 | 00:00:00 | | 2004-08-05 | 52,83 | 335.900 | 53,29 | 52,61 | 52,90 | 00:00:00 | | 2004-08-06 | 50,35 | 1.256.000 | 52,25 | 49,50 | 52,10 | 00:00:00 | | 2004-08-09 | 49,18 | 922.700 | 50,30 | 48,32 | 50,13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
