|
 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 | | 2004-11-29 | 48,48 | 655.000 | 48,82 | 48,20 | 48,25 | 00:00:00 | | 2004-11-30 | 47,97 | 850.600 | 48,69 | 47,60 | 48,30 | 00:00:00 | | 2004-12-01 | 47,80 | 741.700 | 48,00 | 47,47 | 47,81 | 00:00:00 | | 2004-12-02 | 48,80 | 1.080.700 | 49,20 | 47,80 | 47,80 | 00:00:00 | | 2004-12-03 | 48,35 | 825.100 | 49,20 | 47,90 | 48,90 | 00:00:00 | | 2004-12-06 | 47,66 | 581.000 | 48,80 | 47,32 | 48,29 | 00:00:00 | | 2004-12-07 | 48,16 | 958.700 | 48,29 | 46,85 | 47,51 | 00:00:00 | | 2004-12-08 | 50,10 | 2.315.200 | 50,15 | 47,65 | 48,10 | 00:00:00 | | 2004-12-09 | 49,00 | 1.035.300 | 50,40 | 48,70 | 50,20 | 00:00:00 | | 2004-12-10 | 48,85 | 623.400 | 49,40 | 48,58 | 49,32 | 00:00:00 | | 2004-12-13 | 49,15 | 581.100 | 49,47 | 48,80 | 49,21 | 00:00:00 | | 2004-12-14 | 48,45 | 928.400 | 49,93 | 48,15 | 49,30 | 00:00:00 | | 2004-12-15 | 48,70 | 512.300 | 48,96 | 48,35 | 48,85 | 00:00:00 | | 2004-12-16 | 48,61 | 386.800 | 48,70 | 48,33 | 48,70 | 00:00:00 | | 2004-12-17 | 47,85 | 914.900 | 48,45 | 47,85 | 48,45 | 00:00:00 | | 2004-12-20 | 48,21 | 473.200 | 48,77 | 47,80 | 47,80 | 00:00:00 | | 2004-12-21 | 48,60 | 470.100 | 48,85 | 48,41 | 48,62 | 00:00:00 | | 2004-12-22 | 48,70 | 522.700 | 48,90 | 47,95 | 48,90 | 00:00:00 | | 2004-12-23 | 48,33 | 278.000 | 48,80 | 48,20 | 48,80 | 00:00:00 | | 2004-12-24 | 48,33 | 0 | 48,33 | 48,33 | 48,33 | 00:00:00 | | 2004-12-27 | 48,15 | 111.500 | 48,44 | 48,11 | 48,30 | 00:00:00 | | 2004-12-28 | 47,68 | 232.100 | 48,08 | 47,56 | 48,05 | 00:00:00 | | 2004-12-29 | 47,10 | 603.300 | 47,80 | 46,90 | 47,61 | 00:00:00 | | 2004-12-30 | 46,95 | 625.400 | 47,50 | 46,32 | 47,30 | 00:00:00 | | 2004-12-31 | 46,95 | 0 | 46,95 | 46,95 | 46,95 | 00:00:00 | | 2005-01-03 | 47,78 | 496.900 | 48,12 | 47,01 | 47,01 | 00:00:00 | | 2005-01-04 | 49,10 | 808.300 | 49,12 | 47,70 | 47,90 | 00:00:00 | | 2005-01-05 | 49,21 | 1.002.100 | 49,74 | 48,80 | 49,00 | 00:00:00 | | 2005-01-06 | 49,88 | 724.300 | 49,90 | 49,20 | 49,20 | 00:00:00 | | 2005-01-07 | 49,70 | 943.600 | 49,90 | 49,40 | 49,90 | 00:00:00 | | 2005-01-10 | 49,11 | 565.400 | 49,78 | 49,09 | 49,70 | 00:00:00 | | 2005-01-11 | 48,93 | 451.300 | 49,28 | 48,67 | 49,28 | 00:00:00 | | 2005-01-12 | 48,95 | 703.300 | 49,10 | 48,70 | 49,00 | 00:00:00 | | 2005-01-13 | 49,10 | 638.200 | 49,50 | 48,87 | 49,00 | 00:00:00 | | 2005-01-14 | 49,85 | 791.100 | 49,92 | 49,20 | 49,20 | 00:00:00 | | 2005-01-17 | 50,00 | 739.000 | 50,42 | 49,75 | 49,75 | 00:00:00 | | 2005-01-18 | 49,79 | 548.400 | 49,94 | 49,40 | 49,86 | 00:00:00 | | 2005-01-19 | 49,85 | 326.300 | 50,01 | 49,65 | 49,79 | 00:00:00 | | 2005-01-20 | 50,01 | 290.900 | 50,05 | 49,53 | 49,70 | 00:00:00 | | 2005-01-21 | 50,37 | 876.600 | 50,38 | 49,80 | 50,09 | 00:00:00 | | 2005-01-24 | 50,47 | 590.300 | 50,54 | 50,01 | 50,10 | 00:00:00 | | 2005-01-25 | 51,20 | 669.000 | 51,30 | 50,31 | 50,40 | 00:00:00 | | 2005-01-26 | 50,94 | 644.600 | 51,29 | 50,65 | 51,00 | 00:00:00 | | 2005-01-27 | 51,20 | 666.900 | 51,20 | 50,50 | 51,00 | 00:00:00 | | 2005-01-28 | 50,05 | 1.469.100 | 50,99 | 49,81 | 50,99 | 00:00:00 | | 2005-01-31 | 49,98 | 767.400 | 50,29 | 49,35 | 50,05 | 00:00:00 | | 2005-02-01 | 49,80 | 566.500 | 50,00 | 49,35 | 49,96 | 00:00:00 | | 2005-02-02 | 49,35 | 433.400 | 49,92 | 49,00 | 49,81 | 00:00:00 | | 2005-02-03 | 49,20 | 527.100 | 49,49 | 49,02 | 49,10 | 00:00:00 | | 2005-02-04 | 49,35 | 519.300 | 49,74 | 49,21 | 49,26 | 00:00:00 | | 2005-02-07 | 50,60 | 917.100 | 50,78 | 49,53 | 49,53 | 00:00:00 | | 2005-02-08 | 51,05 | 735.900 | 51,49 | 50,40 | 50,43 | 00:00:00 | | 2005-02-09 | 50,39 | 805.800 | 51,40 | 50,25 | 50,90 | 00:00:00 | | 2005-02-10 | 49,69 | 675.700 | 50,33 | 49,60 | 50,10 | 00:00:00 | | 2005-02-11 | 52,45 | 2.768.400 | 52,70 | 49,85 | 49,99 | 00:00:00 | | 2005-02-14 | 52,96 | 1.060.000 | 53,10 | 52,40 | 52,50 | 00:00:00 | | 2005-02-15 | 53,25 | 848.300 | 53,46 | 52,21 | 52,76 | 00:00:00 | | 2005-02-16 | 52,90 | 609.100 | 53,06 | 52,78 | 52,85 | 00:00:00 | | 2005-02-17 | 52,68 | 785.300 | 53,15 | 52,45 | 52,85 | 00:00:00 | | 2005-02-18 | 52,15 | 818.200 | 52,68 | 52,06 | 52,68 | 00:00:00 | | 2005-02-21 | 52,19 | 279.500 | 52,65 | 52,19 | 52,44 | 00:00:00 | | 2005-02-22 | 52,00 | 620.500 | 52,10 | 51,30 | 52,05 | 00:00:00 | | 2005-02-23 | 53,13 | 1.793.800 | 53,67 | 51,35 | 51,35 | 00:00:00 | | 2005-02-24 | 52,45 | 818.900 | 53,35 | 52,32 | 52,86 | 00:00:00 | | 2005-02-25 | 53,90 | 1.181.800 | 53,90 | 52,75 | 52,85 | 00:00:00 | | 2005-02-28 | 54,53 | 1.672.900 | 54,95 | 53,85 | 53,85 | 00:00:00 | | 2005-03-01 | 54,61 | 941.200 | 55,10 | 54,15 | 54,50 | 00:00:00 | | 2005-03-02 | 53,74 | 892.200 | 55,20 | 53,50 | 54,40 | 00:00:00 | | 2005-03-03 | 54,12 | 816.100 | 54,50 | 53,51 | 53,51 | 00:00:00 | | 2005-03-04 | 55,18 | 988.700 | 55,35 | 54,12 | 54,12 | 00:00:00 | | 2005-03-07 | 54,53 | 693.900 | 55,69 | 54,25 | 55,40 | 00:00:00 | | 2005-03-08 | 53,82 | 508.200 | 55,00 | 53,71 | 54,20 | 00:00:00 | | 2005-03-09 | 54,85 | 1.593.300 | 55,12 | 54,00 | 54,00 | 00:00:00 | | 2005-03-10 | 56,45 | 2.312.000 | 56,69 | 54,31 | 54,70 | 00:00:00 | | 2005-03-11 | 56,10 | 785.400 | 56,40 | 55,10 | 56,40 | 00:00:00 | | 2005-03-14 | 55,50 | 724.100 | 55,80 | 55,17 | 55,70 | 00:00:00 | | 2005-03-15 | 55,50 | 597.100 | 55,50 | 55,04 | 55,50 | 00:00:00 | | 2005-03-16 | 55,05 | 774.500 | 55,75 | 54,63 | 55,38 | 00:00:00 | | 2005-03-17 | 54,52 | 387.000 | 55,26 | 54,45 | 55,26 | 00:00:00 | | 2005-03-18 | 56,00 | 959.800 | 56,18 | 54,67 | 54,67 | 00:00:00 | | 2005-03-21 | 56,00 | 682.600 | 56,30 | 55,55 | 56,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
