|
 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 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-01-22 | 103,06 | 651.900 | 104,32 | 102,74 | 102,90 | 00:00:00 | | 2007-01-23 | 102,98 | 584.500 | 103,91 | 102,00 | 103,40 | 00:00:00 | | 2007-01-24 | 103,41 | 563.300 | 104,85 | 103,05 | 103,57 | 00:00:00 | | 2007-01-25 | 101,00 | 1.055.200 | 102,80 | 100,50 | 102,62 | 00:00:00 | | 2007-01-26 | 99,16 | 1.898.200 | 101,80 | 99,11 | 101,50 | 00:00:00 | | 2007-01-29 | 99,50 | 676.500 | 99,99 | 98,02 | 98,70 | 00:00:00 | | 2007-01-30 | 98,40 | 1.112.500 | 98,90 | 97,80 | 98,90 | 00:00:00 | | 2007-01-31 | 96,93 | 1.344.800 | 98,00 | 95,62 | 97,80 | 00:00:00 | | 2007-02-01 | 97,67 | 833.100 | 99,00 | 97,00 | 97,88 | 00:00:00 | | 2007-02-02 | 98,52 | 451.000 | 98,79 | 96,66 | 97,90 | 00:00:00 | | 2007-02-05 | 98,57 | 466.500 | 99,30 | 97,49 | 98,50 | 00:00:00 | | 2007-02-06 | 98,70 | 507.100 | 99,19 | 97,90 | 99,01 | 00:00:00 | | 2007-02-07 | 97,40 | 541.300 | 98,75 | 96,70 | 98,70 | 00:00:00 | | 2007-02-08 | 96,35 | 632.500 | 97,68 | 95,60 | 97,10 | 00:00:00 | | 2007-02-09 | 97,28 | 568.000 | 98,19 | 96,20 | 96,70 | 00:00:00 | | 2007-02-12 | 96,59 | 387.800 | 97,59 | 95,87 | 97,29 | 00:00:00 | | 2007-02-13 | 100,41 | 1.258.500 | 100,41 | 96,00 | 96,00 | 00:00:00 | | 2007-02-14 | 102,07 | 949.500 | 102,69 | 101,00 | 101,00 | 00:00:00 | | 2007-02-15 | 102,14 | 681.400 | 103,30 | 101,00 | 102,30 | 00:00:00 | | 2007-02-16 | 101,28 | 356.700 | 102,20 | 101,00 | 101,61 | 00:00:00 | | 2007-02-19 | 103,09 | 339.500 | 103,10 | 101,25 | 101,25 | 00:00:00 | | 2007-02-20 | 105,83 | 1.027.000 | 106,80 | 103,35 | 103,61 | 00:00:00 | | 2007-02-21 | 104,00 | 641.300 | 107,02 | 103,10 | 107,02 | 00:00:00 | | 2007-02-22 | 104,62 | 384.200 | 105,55 | 104,20 | 105,55 | 00:00:00 | | 2007-02-23 | 103,80 | 343.500 | 105,10 | 103,25 | 105,10 | 00:00:00 | | 2007-02-26 | 102,96 | 381.700 | 104,85 | 102,76 | 103,80 | 00:00:00 | | 2007-02-27 | 99,89 | 1.403.600 | 102,90 | 98,20 | 102,90 | 00:00:00 | | 2007-02-28 | 99,14 | 1.607.100 | 101,60 | 96,61 | 97,00 | 00:00:00 | | 2007-03-01 | 97,99 | 879.700 | 99,86 | 95,65 | 98,50 | 00:00:00 | | 2007-03-02 | 96,82 | 647.700 | 98,38 | 96,00 | 97,53 | 00:00:00 | | 2007-03-05 | 95,45 | 1.387.200 | 96,11 | 92,80 | 95,60 | 00:00:00 | | 2007-03-06 | 97,95 | 919.300 | 98,70 | 96,18 | 97,00 | 00:00:00 | | 2007-03-07 | 98,39 | 415.300 | 98,98 | 98,00 | 98,90 | 00:00:00 | | 2007-03-08 | 99,00 | 841.900 | 100,15 | 98,30 | 99,00 | 00:00:00 | | 2007-03-09 | 99,84 | 571.000 | 99,90 | 98,02 | 99,10 | 00:00:00 | | 2007-03-12 | 100,78 | 1.030.400 | 103,50 | 100,65 | 101,85 | 00:00:00 | | 2007-03-13 | 101,23 | 574.400 | 102,59 | 100,80 | 101,56 | 00:00:00 | | 2007-03-14 | 97,72 | 813.800 | 98,70 | 97,55 | 98,50 | 00:00:00 | | 2007-03-15 | 99,60 | 541.700 | 100,18 | 98,55 | 99,18 | 00:00:00 | | 2007-03-16 | 99,00 | 649.700 | 99,93 | 98,43 | 99,50 | 00:00:00 | | 2007-03-19 | 102,00 | 549.600 | 102,00 | 99,51 | 99,51 | 00:00:00 | | 2007-03-20 | 106,00 | 1.514.100 | 107,18 | 104,85 | 106,00 | 00:00:00 | | 2007-03-21 | 107,22 | 1.010.500 | 108,27 | 106,00 | 106,00 | 00:00:00 | | 2007-03-22 | 109,34 | 891.000 | 109,50 | 108,10 | 108,10 | 00:00:00 | | 2007-03-23 | 111,49 | 1.374.000 | 113,79 | 109,11 | 109,70 | 00:00:00 | | 2007-03-26 | 112,14 | 2.107.300 | 116,80 | 111,55 | 113,39 | 00:00:00 | | 2007-03-27 | 120,80 | 1.939.800 | 121,00 | 113,83 | 114,50 | 00:00:00 | | 2007-03-28 | 115,82 | 2.029.300 | 121,70 | 114,44 | 119,80 | 00:00:00 | | 2007-03-29 | 116,33 | 635.200 | 117,78 | 115,01 | 115,05 | 00:00:00 | | 2007-03-30 | 114,37 | 686.900 | 117,25 | 113,68 | 116,90 | 00:00:00 | | 2007-04-02 | 118,07 | 641.200 | 118,50 | 114,80 | 114,96 | 00:00:00 | | 2007-04-03 | 119,49 | 432.300 | 119,50 | 117,25 | 118,50 | 00:00:00 | | 2007-04-04 | 117,75 | 672.700 | 120,60 | 116,60 | 119,50 | 00:00:00 | | 2007-04-05 | 116,50 | 479.800 | 118,40 | 116,50 | 116,50 | 00:00:00 | | 2007-04-06 | 116,50 | 0 | 116,50 | 116,50 | 116,50 | 00:00:00 | | 2007-04-09 | 116,50 | 0 | 116,50 | 116,50 | 116,50 | 00:00:00 | | 2007-04-10 | 115,52 | 515.400 | 118,40 | 114,52 | 117,50 | 00:00:00 | | 2007-04-11 | 117,70 | 443.400 | 118,15 | 115,06 | 116,00 | 00:00:00 | | 2007-04-12 | 115,20 | 446.800 | 117,35 | 114,55 | 116,85 | 00:00:00 | | 2007-04-13 | 115,40 | 528.600 | 116,00 | 114,55 | 116,00 | 00:00:00 | | 2007-04-16 | 117,34 | 499.900 | 117,94 | 114,75 | 114,75 | 00:00:00 | | 2007-04-17 | 120,80 | 850.400 | 120,80 | 116,05 | 116,70 | 00:00:00 | | 2007-04-18 | 118,50 | 1.300.100 | 120,65 | 116,14 | 120,65 | 00:00:00 | | 2007-04-19 | 116,67 | 546.600 | 117,80 | 116,21 | 117,80 | 00:00:00 | | 2007-04-20 | 118,11 | 475.200 | 118,70 | 115,70 | 116,82 | 00:00:00 | | 2007-04-23 | 118,39 | 183.300 | 119,00 | 118,00 | 118,70 | 00:00:00 | | 2007-04-24 | 117,45 | 378.600 | 118,90 | 116,51 | 118,90 | 00:00:00 | | 2007-04-25 | 120,25 | 620.100 | 120,90 | 117,70 | 118,44 | 00:00:00 | | 2007-04-26 | 124,00 | 1.094.000 | 124,90 | 120,11 | 120,50 | 00:00:00 | | 2007-04-27 | 122,47 | 447.400 | 124,00 | 121,71 | 123,50 | 00:00:00 | | 2007-04-30 | 123,37 | 369.100 | 124,90 | 122,50 | 122,50 | 00:00:00 | | 2007-05-01 | 123,37 | 0 | 123,37 | 123,37 | 123,37 | 00:00:00 | | 2007-05-02 | 123,90 | 810.000 | 127,20 | 123,40 | 124,20 | 00:00:00 | | 2007-05-03 | 123,62 | 707.900 | 125,49 | 121,70 | 124,40 | 00:00:00 | | 2007-05-04 | 129,19 | 1.086.800 | 130,00 | 125,74 | 127,32 | 00:00:00 | | 2007-05-07 | 126,56 | 451.400 | 128,88 | 126,31 | 128,60 | 00:00:00 | | 2007-05-08 | 124,60 | 782.500 | 126,50 | 123,00 | 126,12 | 00:00:00 | | 2007-05-09 | 123,87 | 1.029.200 | 125,92 | 121,30 | 125,45 | 00:00:00 | | 2007-05-10 | 123,09 | 814.100 | 124,50 | 121,32 | 124,50 | 00:00:00 | | 2007-05-11 | 122,09 | 1.135.600 | 122,50 | 119,16 | 121,60 | 00:00:00 | | 2007-05-14 | 123,18 | 430.100 | 124,50 | 122,52 | 123,50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
