Última Hora: "MAI apresenta queixa-crime contra os bombeiros por causa de fogo em Cascais - ZAP" Sat, 15 Dec 2018 13:00:00 GMT   "Tensão entre "coletes amarelos" e a polícia, mas menos manifestantes - Jornal de Notícias" Sat, 15 Dec 2018 15:32:00 GMT    "Coletes Amarelos em Portugal: PSP prevê adesão significativa - Diário de Notícias - Lisboa" Sat, 15 Dec 2018 10:10:00 GMT    "CNPD. Comissão de Protecção de Dados ?chumba? patrulhas conjuntas de polícias portugueses e chineses - PÚBLICO" Sat, 15 Dec 2018 07:43:00 GMT    "Guiné-Bissau: Políticos num contra-relógio para cumprir a imposição da CEDEAO - DW África" Thu, 13 Dec 2018 18:47:39 GMT    "Nova Lei de Bases da Saúde aprovada. Estatuto de cuidador informal cai - ZAP" Fri, 14 Dec 2018 12:30:00 GMT    "Marcelo vai passar Natal com as crianças do Hospital de S. João - Notícias ao Minuto" Fri, 14 Dec 2018 08:00:00 GMT    "Crianças feridas no elétrico em Lisboa serão americanas - Correio da Manhã" Sat, 15 Dec 2018 11:32:14 GMT    "França: Mais dois detidos, sete no total, na sequência do ataque em Estrasbrugo - SAPO 24" Fri, 14 Dec 2018 12:14:00 GMT    "Morreu a primeira mulher a assumir funções governativas em Portugal - DNoticias" Fri, 14 Dec 2018 21:48:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.06 (+0.97%) PRISA -A- - [Ticker: PRS.MC]Gráfico PRISA -A-  Noticias PRISA -A-  Descargar Históricos de Metastock PRISA -A- y Otros  Análisis Técnico PRISA -A-  
Última Transacción1,700Hora de Cotización2018-12-05 - 00:00:00
Variación--0.06 (+0.97%)Rango 52 Semanas[0,000 - 0,000]
Máximo1,750Mínimo1,696
Volumen110.876Volumen Medio (3m)0
Demanda / OfertaN/AYield
Cierre Anterior1,760PER0,00%
Apertura1,750EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2018-12-15
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-06-2923,793.749.70025,1023,5624,7900:00:00
2000-06-3024,303.570.40024,3723,5023,6600:00:00
2000-07-0324,00735.50024,2524,0024,0000:00:00
2000-07-0424,45554.60024,4524,0224,0500:00:00
2000-07-0524,10569.30024,3724,1024,3600:00:00
2000-07-0624,001.152.90024,0924,0024,0000:00:00
2000-07-0724,00024,0024,0024,0000:00:00
2000-07-1024,101.574.30024,8924,0524,5000:00:00
2000-07-1124,05592.30024,4324,0524,0800:00:00
2000-07-1225,352.028.00025,3524,0824,0800:00:00
2000-07-1325,25601.00025,3524,6524,7600:00:00
2000-07-1426,00892.80026,0825,0025,0000:00:00
2000-07-1726,001.194.90026,3025,8526,0300:00:00
2000-07-1825,95699.20026,0325,7826,0000:00:00
2000-07-1926,11422.40026,4025,7526,0100:00:00
2000-07-2026,75642.90026,7526,0226,1000:00:00
2000-07-2126,55598.30027,2026,5526,8500:00:00
2000-07-2426,55026,5526,5526,5500:00:00
2000-07-2526,001.182.70026,2524,5026,2000:00:00
2000-07-2625,701.349.50025,8725,0525,7000:00:00
2000-07-2725,70025,7025,7025,7000:00:00
2000-07-2824,81461.00025,4924,6025,4100:00:00
2000-07-3124,65368.50024,8024,5524,6200:00:00
2000-08-0124,50374.40024,8024,5024,8000:00:00
2000-08-0224,55447.00024,7924,2024,5000:00:00
2000-08-0325,28288.90025,2824,2024,7000:00:00
2000-08-0426,20290.70026,2024,8025,1900:00:00
2000-08-0726,05165.80026,7025,5626,3000:00:00
2000-08-0826,00488.20026,0525,6026,0000:00:00
2000-08-0926,24274.50026,2525,7925,7900:00:00
2000-08-1026,60453.40026,7025,8525,8500:00:00
2000-08-1126,65274.70026,7026,2526,2500:00:00
2000-08-1427,40684.70027,5026,4026,6000:00:00
2000-08-1527,50558.70027,9027,1127,6000:00:00
2000-08-1626,50875.20027,2526,4027,1100:00:00
2000-08-1726,50604.30026,8325,7126,6200:00:00
2000-08-1826,35273.40026,5525,9026,4000:00:00
2000-08-2126,45399.20026,4824,1026,1000:00:00
2000-08-2226,00172.30026,4226,0026,0000:00:00
2000-08-2325,6596.20026,3725,6426,0100:00:00
2000-08-2425,7554.40025,9425,3525,6600:00:00
2000-08-2526,3047.70026,3025,6525,8000:00:00
2000-08-2826,27154.40026,6025,9025,9000:00:00
2000-08-2926,25158.50026,5026,0126,1000:00:00
2000-08-3027,40542.10027,4326,0226,1000:00:00
2000-08-3126,95698.90028,1926,7527,3400:00:00
2000-09-0126,50230.00027,5026,4027,3900:00:00
2000-09-0426,40212.10027,5026,4026,9100:00:00
2000-09-0526,35277.80026,8526,2126,8400:00:00
2000-09-0627,84717.20027,8526,2526,4200:00:00
2000-09-0728,00365.60028,4327,2627,7000:00:00
2000-09-0827,80277.70028,1927,6027,8500:00:00
2000-09-1127,41226.80028,0027,2028,0000:00:00
2000-09-1226,95121.60027,4026,8527,3400:00:00
2000-09-1326,76144.70027,1026,7027,0800:00:00
2000-09-1426,85243.30027,0026,0826,9900:00:00
2000-09-1527,90200.00027,9026,5926,9700:00:00
2000-09-1828,20505.70028,4427,3527,8500:00:00
2000-09-1928,00701.20029,0527,5527,5500:00:00
2000-09-2028,10631.30028,6927,5528,1500:00:00
2000-09-2127,11360.50028,5027,0628,4900:00:00
2000-09-2226,9373.30027,0926,6227,0500:00:00
2000-09-2529,251.018.40029,6528,4028,4000:00:00
2000-09-2628,501.476.70029,8528,5029,4400:00:00
2000-09-2727,511.120.10028,7527,1928,7500:00:00
2000-09-2827,20604.40028,0027,0027,2500:00:00
2000-09-2925,602.915.70027,9025,6027,3000:00:00
2000-10-0225,102.572.60026,0524,8625,6900:00:00
2000-10-0326,00775.60026,0425,1525,3000:00:00
2000-10-0425,94395.50026,3625,5626,1000:00:00
2000-10-0525,40199.10026,0525,3625,8200:00:00
2000-10-0624,40599.60025,5524,2825,5000:00:00
2000-10-0923,31810.70024,6923,3124,4900:00:00
2000-10-1023,42532.00024,2423,3623,3600:00:00
2000-10-1121,88951.40023,4221,8823,4200:00:00
2000-10-1221,88021,8821,8821,8800:00:00
2000-10-1321,31400.70021,9420,8821,0000:00:00
2000-10-1622,66612.40023,0022,3822,9900:00:00
2000-10-1723,00326.10023,4022,3022,9400:00:00
2000-10-1822,00429.70022,8921,9022,5000:00:00
2000-10-1922,79508.80022,9522,0022,4900:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2018 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters