|
 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 | | 2005-07-11 | 64,80 | 463.300 | 64,80 | 63,84 | 64,00 | 00:00:00 | | 2005-07-12 | 64,40 | 459.400 | 64,99 | 64,00 | 64,80 | 00:00:00 | | 2005-07-13 | 64,84 | 343.500 | 64,90 | 64,01 | 64,60 | 00:00:00 | | 2005-07-14 | 65,38 | 738.400 | 66,29 | 65,10 | 65,20 | 00:00:00 | | 2005-07-15 | 65,75 | 302.300 | 65,80 | 64,86 | 65,50 | 00:00:00 | | 2005-07-18 | 67,50 | 849.900 | 67,50 | 65,81 | 66,29 | 00:00:00 | | 2005-07-19 | 68,60 | 1.729.100 | 69,46 | 67,50 | 67,56 | 00:00:00 | | 2005-07-20 | 67,88 | 1.079.200 | 68,60 | 67,50 | 68,53 | 00:00:00 | | 2005-07-21 | 66,75 | 1.261.300 | 68,30 | 66,30 | 67,80 | 00:00:00 | | 2005-07-22 | 65,67 | 1.640.900 | 67,38 | 65,05 | 66,42 | 00:00:00 | | 2005-07-25 | 66,25 | 638.800 | 66,70 | 66,02 | 66,10 | 00:00:00 | | 2005-07-26 | 65,71 | 663.900 | 66,30 | 64,90 | 66,30 | 00:00:00 | | 2005-07-27 | 64,80 | 998.800 | 66,00 | 64,50 | 65,96 | 00:00:00 | | 2005-07-28 | 65,26 | 836.100 | 66,39 | 65,10 | 65,27 | 00:00:00 | | 2005-07-29 | 65,40 | 424.400 | 66,10 | 64,90 | 65,50 | 00:00:00 | | 2005-08-01 | 64,92 | 448.100 | 65,86 | 64,50 | 65,86 | 00:00:00 | | 2005-08-02 | 65,57 | 368.700 | 65,70 | 64,70 | 64,80 | 00:00:00 | | 2005-08-03 | 65,50 | 484.100 | 65,75 | 64,70 | 65,50 | 00:00:00 | | 2005-08-04 | 63,80 | 845.400 | 65,44 | 62,20 | 65,22 | 00:00:00 | | 2005-08-05 | 63,33 | 335.500 | 64,00 | 63,33 | 63,39 | 00:00:00 | | 2005-08-08 | 63,50 | 281.300 | 63,99 | 63,00 | 63,50 | 00:00:00 | | 2005-08-09 | 65,20 | 572.700 | 65,50 | 63,40 | 63,82 | 00:00:00 | | 2005-08-10 | 66,19 | 711.700 | 66,59 | 64,85 | 65,20 | 00:00:00 | | 2005-08-11 | 66,90 | 807.500 | 67,00 | 65,40 | 65,85 | 00:00:00 | | 2005-08-12 | 65,25 | 625.600 | 67,38 | 64,62 | 67,38 | 00:00:00 | | 2005-08-15 | 65,00 | 215.900 | 65,50 | 64,81 | 65,06 | 00:00:00 | | 2005-08-16 | 64,26 | 548.100 | 65,79 | 63,80 | 64,90 | 00:00:00 | | 2005-08-17 | 64,10 | 341.200 | 64,95 | 63,74 | 64,10 | 00:00:00 | | 2005-08-18 | 64,76 | 305.200 | 64,94 | 63,63 | 64,35 | 00:00:00 | | 2005-08-19 | 65,00 | 268.200 | 65,20 | 64,63 | 64,70 | 00:00:00 | | 2005-08-22 | 65,55 | 355.200 | 66,35 | 65,00 | 65,08 | 00:00:00 | | 2005-08-23 | 64,32 | 300.800 | 65,45 | 64,24 | 65,45 | 00:00:00 | | 2005-08-24 | 65,03 | 302.700 | 65,20 | 64,35 | 64,70 | 00:00:00 | | 2005-08-25 | 65,00 | 300.800 | 65,00 | 64,11 | 64,66 | 00:00:00 | | 2005-08-26 | 63,88 | 225.700 | 65,20 | 63,88 | 65,20 | 00:00:00 | | 2005-08-29 | 63,76 | 167.100 | 63,76 | 63,13 | 63,55 | 00:00:00 | | 2005-08-30 | 63,16 | 585.700 | 64,94 | 63,02 | 63,66 | 00:00:00 | | 2005-08-31 | 63,21 | 450.500 | 63,76 | 62,87 | 63,50 | 00:00:00 | | 2005-09-01 | 62,75 | 432.200 | 63,80 | 62,68 | 63,51 | 00:00:00 | | 2005-09-02 | 62,65 | 770.600 | 63,50 | 62,10 | 62,80 | 00:00:00 | | 2005-09-05 | 62,44 | 335.800 | 63,15 | 62,31 | 62,40 | 00:00:00 | | 2005-09-06 | 63,70 | 872.900 | 63,75 | 62,70 | 62,84 | 00:00:00 | | 2005-09-07 | 65,25 | 646.900 | 65,30 | 64,00 | 64,15 | 00:00:00 | | 2005-09-08 | 65,82 | 903.600 | 66,15 | 64,90 | 65,12 | 00:00:00 | | 2005-09-09 | 66,12 | 722.000 | 67,00 | 65,60 | 65,90 | 00:00:00 | | 2005-09-12 | 67,00 | 820.900 | 67,40 | 66,36 | 66,50 | 00:00:00 | | 2005-09-13 | 66,80 | 1.279.800 | 67,30 | 65,85 | 67,02 | 00:00:00 | | 2005-09-14 | 67,00 | 695.800 | 67,49 | 66,00 | 66,95 | 00:00:00 | | 2005-09-15 | 66,79 | 379.000 | 67,44 | 66,72 | 67,19 | 00:00:00 | | 2005-09-16 | 66,93 | 657.200 | 67,09 | 66,16 | 66,62 | 00:00:00 | | 2005-09-19 | 66,40 | 651.400 | 66,84 | 65,23 | 65,30 | 00:00:00 | | 2005-09-20 | 68,50 | 639.200 | 68,77 | 65,81 | 66,47 | 00:00:00 | | 2005-09-21 | 67,43 | 722.300 | 68,55 | 66,26 | 68,30 | 00:00:00 | | 2005-09-22 | 66,70 | 598.000 | 67,49 | 66,00 | 67,29 | 00:00:00 | | 2005-09-23 | 67,79 | 516.900 | 67,79 | 67,04 | 67,20 | 00:00:00 | | 2005-09-26 | 60,74 | 8.634.900 | 62,50 | 59,81 | 60,10 | 00:00:00 | | 2005-09-27 | 66,60 | 6.685.800 | 66,60 | 61,81 | 61,95 | 00:00:00 | | 2005-09-28 | 64,23 | 3.127.600 | 67,10 | 63,30 | 66,51 | 00:00:00 | | 2005-09-29 | 63,72 | 1.214.000 | 65,68 | 63,58 | 64,20 | 00:00:00 | | 2005-09-30 | 63,97 | 1.120.400 | 64,50 | 63,01 | 64,50 | 00:00:00 | | 2005-10-03 | 63,10 | 866.000 | 64,13 | 62,80 | 64,00 | 00:00:00 | | 2005-10-04 | 64,21 | 1.331.400 | 64,35 | 62,50 | 62,60 | 00:00:00 | | 2005-10-05 | 64,02 | 794.500 | 64,60 | 63,56 | 63,99 | 00:00:00 | | 2005-10-06 | 61,75 | 1.640.100 | 63,49 | 61,75 | 63,49 | 00:00:00 | | 2005-10-07 | 61,10 | 1.180.200 | 62,48 | 60,70 | 62,00 | 00:00:00 | | 2005-10-10 | 61,85 | 1.101.600 | 62,40 | 61,50 | 62,00 | 00:00:00 | | 2005-10-11 | 61,60 | 407.800 | 62,00 | 61,50 | 62,00 | 00:00:00 | | 2005-10-12 | 61,25 | 603.200 | 62,16 | 61,15 | 61,58 | 00:00:00 | | 2005-10-13 | 60,16 | 824.000 | 61,63 | 60,11 | 61,30 | 00:00:00 | | 2005-10-14 | 60,60 | 1.317.900 | 61,33 | 60,10 | 60,65 | 00:00:00 | | 2005-10-17 | 61,20 | 705.800 | 61,70 | 60,41 | 60,80 | 00:00:00 | | 2005-10-18 | 61,49 | 905.400 | 61,80 | 61,30 | 61,65 | 00:00:00 | | 2005-10-19 | 60,37 | 1.109.200 | 61,39 | 59,90 | 61,19 | 00:00:00 | | 2005-10-20 | 60,51 | 562.300 | 61,48 | 60,40 | 61,00 | 00:00:00 | | 2005-10-21 | 59,54 | 1.133.600 | 60,65 | 59,04 | 60,48 | 00:00:00 | | 2005-10-24 | 59,83 | 522.700 | 60,40 | 59,54 | 59,80 | 00:00:00 | | 2005-10-25 | 59,58 | 562.400 | 60,31 | 58,85 | 60,31 | 00:00:00 | | 2005-10-26 | 60,90 | 1.041.000 | 61,09 | 59,75 | 60,08 | 00:00:00 | | 2005-10-27 | 59,77 | 1.093.400 | 61,67 | 59,48 | 60,65 | 00:00:00 | | 2005-10-28 | 58,83 | 841.400 | 59,79 | 58,11 | 59,79 | 00:00:00 | | 2005-10-31 | 60,15 | 728.100 | 60,61 | 59,21 | 59,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
