|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-04-03 | 6,19 | 439.700 | 6,19 | 5,87 | 5,89 | 00:00:00 | | 2003-04-04 | 6,34 | 804.200 | 6,65 | 6,29 | 6,29 | 00:00:00 | | 2003-04-07 | 6,56 | 905.900 | 6,68 | 6,43 | 6,63 | 00:00:00 | | 2003-04-08 | 6,28 | 1.001.700 | 6,65 | 6,28 | 6,55 | 00:00:00 | | 2003-04-09 | 6,32 | 946.200 | 6,48 | 6,19 | 6,29 | 00:00:00 | | 2003-04-10 | 6,23 | 317.700 | 6,38 | 6,21 | 6,21 | 00:00:00 | | 2003-04-11 | 6,30 | 5.338.900 | 6,38 | 6,27 | 6,31 | 00:00:00 | | 2003-04-14 | 6,36 | 201.400 | 6,41 | 6,26 | 6,41 | 00:00:00 | | 2003-04-15 | 6,35 | 231.700 | 6,48 | 6,29 | 6,40 | 00:00:00 | | 2003-04-16 | 6,54 | 616.800 | 6,55 | 6,35 | 6,40 | 00:00:00 | | 2003-04-17 | 6,64 | 3.239.900 | 6,65 | 6,37 | 6,37 | 00:00:00 | | 2003-04-18 | 6,64 | 0 | 6,64 | 6,64 | 6,64 | 00:00:00 | | 2003-04-21 | 6,64 | 0 | 6,64 | 6,64 | 6,64 | 00:00:00 | | 2003-04-22 | 6,76 | 2.350.700 | 6,80 | 6,64 | 6,66 | 00:00:00 | | 2003-04-23 | 6,78 | 480.600 | 6,90 | 6,73 | 6,87 | 00:00:00 | | 2003-04-24 | 6,75 | 249.400 | 6,87 | 6,70 | 6,79 | 00:00:00 | | 2003-04-25 | 6,60 | 347.900 | 6,74 | 6,56 | 6,70 | 00:00:00 | | 2003-04-28 | 6,78 | 276.800 | 6,79 | 6,50 | 6,60 | 00:00:00 | | 2003-04-29 | 6,76 | 444.700 | 6,90 | 6,71 | 6,86 | 00:00:00 | | 2003-04-30 | 6,80 | 260.800 | 6,86 | 6,71 | 6,85 | 00:00:00 | | 2003-05-01 | 6,80 | 0 | 6,80 | 6,80 | 6,80 | 00:00:00 | | 2003-05-02 | 6,70 | 269.200 | 6,83 | 6,62 | 6,80 | 00:00:00 | | 2003-05-05 | 6,68 | 193.400 | 6,80 | 6,66 | 6,76 | 00:00:00 | | 2003-05-06 | 6,98 | 445.200 | 6,98 | 6,68 | 6,78 | 00:00:00 | | 2003-05-07 | 6,93 | 636.700 | 7,20 | 6,89 | 6,98 | 00:00:00 | | 2003-05-08 | 6,77 | 216.400 | 7,03 | 6,73 | 7,03 | 00:00:00 | | 2003-05-09 | 6,70 | 306.700 | 6,82 | 6,61 | 6,76 | 00:00:00 | | 2003-05-12 | 6,70 | 239.200 | 6,82 | 6,59 | 6,82 | 00:00:00 | | 2003-05-13 | 6,55 | 797.300 | 6,75 | 6,55 | 6,70 | 00:00:00 | | 2003-05-14 | 6,72 | 355.300 | 6,73 | 6,46 | 6,56 | 00:00:00 | | 2003-05-15 | 6,64 | 731.900 | 6,71 | 6,57 | 6,65 | 00:00:00 | | 2003-05-16 | 6,73 | 676.400 | 6,77 | 6,55 | 6,58 | 00:00:00 | | 2003-05-19 | 6,55 | 256.700 | 6,68 | 6,51 | 6,67 | 00:00:00 | | 2003-05-20 | 6,65 | 174.100 | 6,70 | 6,50 | 6,52 | 00:00:00 | | 2003-05-21 | 6,55 | 160.200 | 6,71 | 6,51 | 6,65 | 00:00:00 | | 2003-05-22 | 6,88 | 337.600 | 6,90 | 6,55 | 6,55 | 00:00:00 | | 2003-05-23 | 6,86 | 371.600 | 7,02 | 6,77 | 6,92 | 00:00:00 | | 2003-05-26 | 6,80 | 149.100 | 6,95 | 6,80 | 6,90 | 00:00:00 | | 2003-05-27 | 6,90 | 222.100 | 6,93 | 6,71 | 6,78 | 00:00:00 | | 2003-05-28 | 6,95 | 426.100 | 7,00 | 6,88 | 6,94 | 00:00:00 | | 2003-05-29 | 7,00 | 429.700 | 7,08 | 6,84 | 6,96 | 00:00:00 | | 2003-05-30 | 7,15 | 407.500 | 7,20 | 6,86 | 6,99 | 00:00:00 | | 2003-06-02 | 7,42 | 454.200 | 7,45 | 7,21 | 7,21 | 00:00:00 | | 2003-06-03 | 7,53 | 386.600 | 7,53 | 7,15 | 7,36 | 00:00:00 | | 2003-06-04 | 7,75 | 1.079.800 | 7,85 | 7,53 | 7,53 | 00:00:00 | | 2003-06-05 | 7,79 | 644.000 | 7,84 | 7,71 | 7,79 | 00:00:00 | | 2003-06-06 | 7,90 | 781.000 | 7,95 | 7,81 | 7,81 | 00:00:00 | | 2003-06-09 | 8,22 | 726.800 | 8,23 | 7,84 | 7,85 | 00:00:00 | | 2003-06-10 | 8,63 | 1.054.200 | 8,77 | 8,18 | 8,18 | 00:00:00 | | 2003-06-11 | 8,57 | 1.020.200 | 8,75 | 8,46 | 8,70 | 00:00:00 | | 2003-06-12 | 8,01 | 2.430.400 | 8,35 | 8,00 | 8,26 | 00:00:00 | | 2003-06-13 | 7,95 | 1.261.300 | 8,15 | 7,83 | 8,01 | 00:00:00 | | 2003-06-16 | 8,10 | 424.900 | 8,10 | 7,75 | 7,80 | 00:00:00 | | 2003-06-17 | 8,18 | 579.000 | 8,26 | 8,11 | 8,18 | 00:00:00 | | 2003-06-18 | 8,26 | 335.700 | 8,33 | 8,13 | 8,16 | 00:00:00 | | 2003-06-19 | 8,06 | 387.000 | 8,27 | 8,06 | 8,26 | 00:00:00 | | 2003-06-20 | 8,34 | 515.400 | 8,34 | 7,93 | 7,95 | 00:00:00 | | 2003-06-23 | 7,93 | 305.500 | 8,24 | 7,91 | 8,10 | 00:00:00 | | 2003-06-24 | 7,71 | 397.500 | 8,00 | 7,71 | 8,00 | 00:00:00 | | 2003-06-25 | 8,00 | 306.700 | 8,01 | 7,86 | 7,90 | 00:00:00 | | 2003-06-26 | 7,92 | 349.500 | 8,06 | 7,82 | 8,05 | 00:00:00 | | 2003-06-27 | 8,08 | 458.100 | 8,14 | 7,92 | 8,03 | 00:00:00 | | 2003-06-30 | 7,91 | 2.020.300 | 8,28 | 7,91 | 8,12 | 00:00:00 | | 2003-07-01 | 7,99 | 585.600 | 8,10 | 7,88 | 7,88 | 00:00:00 | | 2003-07-02 | 8,10 | 254.600 | 8,15 | 8,03 | 8,05 | 00:00:00 | | 2003-07-03 | 8,13 | 320.300 | 8,16 | 7,91 | 8,10 | 00:00:00 | | 2003-07-04 | 8,67 | 906.700 | 8,80 | 8,15 | 8,15 | 00:00:00 | | 2003-07-07 | 9,20 | 1.137.000 | 9,20 | 8,72 | 8,80 | 00:00:00 | | 2003-07-08 | 8,93 | 772.600 | 9,29 | 8,81 | 9,29 | 00:00:00 | | 2003-07-09 | 8,74 | 331.100 | 9,02 | 8,57 | 8,88 | 00:00:00 | | 2003-07-10 | 8,99 | 192.700 | 8,99 | 8,61 | 8,70 | 00:00:00 | | 2003-07-11 | 8,80 | 237.900 | 8,97 | 8,80 | 8,95 | 00:00:00 | | 2003-07-14 | 8,94 | 132.900 | 8,98 | 8,73 | 8,73 | 00:00:00 | | 2003-07-15 | 9,03 | 160.700 | 9,05 | 8,85 | 8,92 | 00:00:00 | | 2003-07-16 | 9,25 | 146.200 | 9,25 | 8,95 | 8,95 | 00:00:00 | | 2003-07-17 | 9,30 | 313.200 | 9,46 | 9,20 | 9,25 | 00:00:00 | | 2003-07-18 | 8,92 | 203.500 | 9,40 | 8,91 | 9,26 | 00:00:00 | | 2003-07-21 | 9,00 | 191.800 | 9,25 | 8,94 | 9,10 | 00:00:00 | | 2003-07-22 | 8,95 | 471.700 | 9,05 | 8,84 | 8,95 | 00:00:00 | | 2003-07-23 | 9,12 | 405.900 | 9,24 | 9,00 | 9,00 | 00:00:00 | | 2003-07-24 | 9,06 | 548.000 | 9,22 | 9,00 | 9,14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
