|
PRISA -A- - [Ticker: PRS.MC] | | Última Transacción | 1,700 | Hora de Cotización | 2018-12-05 - 00:00:00 | Variación | --0.06 (+0.97%) | Rango 52 Semanas | [0,000 - 0,000] | Máximo | 1,750 | Mínimo | 1,696 | Volumen | 110.876 | Volumen Medio (3m) | 0 | Demanda / Oferta | N/A | Yield | | Cierre Anterior | 1,760 | PER | 0,00% | Apertura | 1,750 | 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 PRS.MC desde 2000-01-01 hasta 2024-03-19 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2000-06-29 | 23,79 | 3.749.700 | 25,10 | 23,56 | 24,79 | 00:00:00 | 2000-06-30 | 24,30 | 3.570.400 | 24,37 | 23,50 | 23,66 | 00:00:00 | 2000-07-03 | 24,00 | 735.500 | 24,25 | 24,00 | 24,00 | 00:00:00 | 2000-07-04 | 24,45 | 554.600 | 24,45 | 24,02 | 24,05 | 00:00:00 | 2000-07-05 | 24,10 | 569.300 | 24,37 | 24,10 | 24,36 | 00:00:00 | 2000-07-06 | 24,00 | 1.152.900 | 24,09 | 24,00 | 24,00 | 00:00:00 | 2000-07-07 | 24,00 | 0 | 24,00 | 24,00 | 24,00 | 00:00:00 | 2000-07-10 | 24,10 | 1.574.300 | 24,89 | 24,05 | 24,50 | 00:00:00 | 2000-07-11 | 24,05 | 592.300 | 24,43 | 24,05 | 24,08 | 00:00:00 | 2000-07-12 | 25,35 | 2.028.000 | 25,35 | 24,08 | 24,08 | 00:00:00 | 2000-07-13 | 25,25 | 601.000 | 25,35 | 24,65 | 24,76 | 00:00:00 | 2000-07-14 | 26,00 | 892.800 | 26,08 | 25,00 | 25,00 | 00:00:00 | 2000-07-17 | 26,00 | 1.194.900 | 26,30 | 25,85 | 26,03 | 00:00:00 | 2000-07-18 | 25,95 | 699.200 | 26,03 | 25,78 | 26,00 | 00:00:00 | 2000-07-19 | 26,11 | 422.400 | 26,40 | 25,75 | 26,01 | 00:00:00 | 2000-07-20 | 26,75 | 642.900 | 26,75 | 26,02 | 26,10 | 00:00:00 | 2000-07-21 | 26,55 | 598.300 | 27,20 | 26,55 | 26,85 | 00:00:00 | 2000-07-24 | 26,55 | 0 | 26,55 | 26,55 | 26,55 | 00:00:00 | 2000-07-25 | 26,00 | 1.182.700 | 26,25 | 24,50 | 26,20 | 00:00:00 | 2000-07-26 | 25,70 | 1.349.500 | 25,87 | 25,05 | 25,70 | 00:00:00 | 2000-07-27 | 25,70 | 0 | 25,70 | 25,70 | 25,70 | 00:00:00 | 2000-07-28 | 24,81 | 461.000 | 25,49 | 24,60 | 25,41 | 00:00:00 | 2000-07-31 | 24,65 | 368.500 | 24,80 | 24,55 | 24,62 | 00:00:00 | 2000-08-01 | 24,50 | 374.400 | 24,80 | 24,50 | 24,80 | 00:00:00 | 2000-08-02 | 24,55 | 447.000 | 24,79 | 24,20 | 24,50 | 00:00:00 | 2000-08-03 | 25,28 | 288.900 | 25,28 | 24,20 | 24,70 | 00:00:00 | 2000-08-04 | 26,20 | 290.700 | 26,20 | 24,80 | 25,19 | 00:00:00 | 2000-08-07 | 26,05 | 165.800 | 26,70 | 25,56 | 26,30 | 00:00:00 | 2000-08-08 | 26,00 | 488.200 | 26,05 | 25,60 | 26,00 | 00:00:00 | 2000-08-09 | 26,24 | 274.500 | 26,25 | 25,79 | 25,79 | 00:00:00 | 2000-08-10 | 26,60 | 453.400 | 26,70 | 25,85 | 25,85 | 00:00:00 | 2000-08-11 | 26,65 | 274.700 | 26,70 | 26,25 | 26,25 | 00:00:00 | 2000-08-14 | 27,40 | 684.700 | 27,50 | 26,40 | 26,60 | 00:00:00 | 2000-08-15 | 27,50 | 558.700 | 27,90 | 27,11 | 27,60 | 00:00:00 | 2000-08-16 | 26,50 | 875.200 | 27,25 | 26,40 | 27,11 | 00:00:00 | 2000-08-17 | 26,50 | 604.300 | 26,83 | 25,71 | 26,62 | 00:00:00 | 2000-08-18 | 26,35 | 273.400 | 26,55 | 25,90 | 26,40 | 00:00:00 | 2000-08-21 | 26,45 | 399.200 | 26,48 | 24,10 | 26,10 | 00:00:00 | 2000-08-22 | 26,00 | 172.300 | 26,42 | 26,00 | 26,00 | 00:00:00 | 2000-08-23 | 25,65 | 96.200 | 26,37 | 25,64 | 26,01 | 00:00:00 | 2000-08-24 | 25,75 | 54.400 | 25,94 | 25,35 | 25,66 | 00:00:00 | 2000-08-25 | 26,30 | 47.700 | 26,30 | 25,65 | 25,80 | 00:00:00 | 2000-08-28 | 26,27 | 154.400 | 26,60 | 25,90 | 25,90 | 00:00:00 | 2000-08-29 | 26,25 | 158.500 | 26,50 | 26,01 | 26,10 | 00:00:00 | 2000-08-30 | 27,40 | 542.100 | 27,43 | 26,02 | 26,10 | 00:00:00 | 2000-08-31 | 26,95 | 698.900 | 28,19 | 26,75 | 27,34 | 00:00:00 | 2000-09-01 | 26,50 | 230.000 | 27,50 | 26,40 | 27,39 | 00:00:00 | 2000-09-04 | 26,40 | 212.100 | 27,50 | 26,40 | 26,91 | 00:00:00 | 2000-09-05 | 26,35 | 277.800 | 26,85 | 26,21 | 26,84 | 00:00:00 | 2000-09-06 | 27,84 | 717.200 | 27,85 | 26,25 | 26,42 | 00:00:00 | 2000-09-07 | 28,00 | 365.600 | 28,43 | 27,26 | 27,70 | 00:00:00 | 2000-09-08 | 27,80 | 277.700 | 28,19 | 27,60 | 27,85 | 00:00:00 | 2000-09-11 | 27,41 | 226.800 | 28,00 | 27,20 | 28,00 | 00:00:00 | 2000-09-12 | 26,95 | 121.600 | 27,40 | 26,85 | 27,34 | 00:00:00 | 2000-09-13 | 26,76 | 144.700 | 27,10 | 26,70 | 27,08 | 00:00:00 | 2000-09-14 | 26,85 | 243.300 | 27,00 | 26,08 | 26,99 | 00:00:00 | 2000-09-15 | 27,90 | 200.000 | 27,90 | 26,59 | 26,97 | 00:00:00 | 2000-09-18 | 28,20 | 505.700 | 28,44 | 27,35 | 27,85 | 00:00:00 | 2000-09-19 | 28,00 | 701.200 | 29,05 | 27,55 | 27,55 | 00:00:00 | 2000-09-20 | 28,10 | 631.300 | 28,69 | 27,55 | 28,15 | 00:00:00 | 2000-09-21 | 27,11 | 360.500 | 28,50 | 27,06 | 28,49 | 00:00:00 | 2000-09-22 | 26,93 | 73.300 | 27,09 | 26,62 | 27,05 | 00:00:00 | 2000-09-25 | 29,25 | 1.018.400 | 29,65 | 28,40 | 28,40 | 00:00:00 | 2000-09-26 | 28,50 | 1.476.700 | 29,85 | 28,50 | 29,44 | 00:00:00 | 2000-09-27 | 27,51 | 1.120.100 | 28,75 | 27,19 | 28,75 | 00:00:00 | 2000-09-28 | 27,20 | 604.400 | 28,00 | 27,00 | 27,25 | 00:00:00 | 2000-09-29 | 25,60 | 2.915.700 | 27,90 | 25,60 | 27,30 | 00:00:00 | 2000-10-02 | 25,10 | 2.572.600 | 26,05 | 24,86 | 25,69 | 00:00:00 | 2000-10-03 | 26,00 | 775.600 | 26,04 | 25,15 | 25,30 | 00:00:00 | 2000-10-04 | 25,94 | 395.500 | 26,36 | 25,56 | 26,10 | 00:00:00 | 2000-10-05 | 25,40 | 199.100 | 26,05 | 25,36 | 25,82 | 00:00:00 | 2000-10-06 | 24,40 | 599.600 | 25,55 | 24,28 | 25,50 | 00:00:00 | 2000-10-09 | 23,31 | 810.700 | 24,69 | 23,31 | 24,49 | 00:00:00 | 2000-10-10 | 23,42 | 532.000 | 24,24 | 23,36 | 23,36 | 00:00:00 | 2000-10-11 | 21,88 | 951.400 | 23,42 | 21,88 | 23,42 | 00:00:00 | 2000-10-12 | 21,88 | 0 | 21,88 | 21,88 | 21,88 | 00:00:00 | 2000-10-13 | 21,31 | 400.700 | 21,94 | 20,88 | 21,00 | 00:00:00 | 2000-10-16 | 22,66 | 612.400 | 23,00 | 22,38 | 22,99 | 00:00:00 | 2000-10-17 | 23,00 | 326.100 | 23,40 | 22,30 | 22,94 | 00:00:00 | 2000-10-18 | 22,00 | 429.700 | 22,89 | 21,90 | 22,50 | 00:00:00 | 2000-10-19 | 22,79 | 508.800 | 22,95 | 22,00 | 22,49 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|