|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-24 | 9,06 | 548.000 | 9,22 | 9,00 | 9,14 | 00:00:00 | | 2003-07-25 | 9,03 | 236.600 | 9,15 | 8,99 | 9,14 | 00:00:00 | | 2003-07-28 | 9,13 | 293.000 | 9,24 | 8,91 | 9,15 | 00:00:00 | | 2003-07-29 | 9,15 | 109.400 | 9,15 | 8,99 | 9,12 | 00:00:00 | | 2003-07-30 | 9,07 | 99.200 | 9,12 | 8,98 | 9,00 | 00:00:00 | | 2003-07-31 | 9,05 | 153.700 | 9,11 | 8,94 | 9,05 | 00:00:00 | | 2003-08-01 | 9,12 | 195.400 | 9,20 | 9,06 | 9,12 | 00:00:00 | | 2003-08-04 | 9,17 | 149.800 | 9,24 | 9,02 | 9,24 | 00:00:00 | | 2003-08-05 | 9,30 | 182.700 | 9,35 | 9,14 | 9,18 | 00:00:00 | | 2003-08-06 | 9,22 | 521.500 | 9,25 | 9,00 | 9,20 | 00:00:00 | | 2003-08-07 | 9,24 | 216.600 | 9,31 | 9,20 | 9,20 | 00:00:00 | | 2003-08-08 | 9,40 | 191.800 | 9,45 | 9,17 | 9,17 | 00:00:00 | | 2003-08-11 | 9,04 | 408.800 | 9,30 | 9,03 | 9,26 | 00:00:00 | | 2003-08-12 | 9,10 | 81.500 | 9,22 | 9,10 | 9,13 | 00:00:00 | | 2003-08-13 | 9,12 | 254.600 | 9,32 | 9,05 | 9,20 | 00:00:00 | | 2003-08-14 | 9,19 | 164.300 | 9,25 | 9,06 | 9,06 | 00:00:00 | | 2003-08-15 | 9,19 | 0 | 9,19 | 9,19 | 9,19 | 00:00:00 | | 2003-08-18 | 9,21 | 164.200 | 9,36 | 9,05 | 9,19 | 00:00:00 | | 2003-08-19 | 9,36 | 203.400 | 9,38 | 9,23 | 9,34 | 00:00:00 | | 2003-08-20 | 9,25 | 119.800 | 9,40 | 9,23 | 9,23 | 00:00:00 | | 2003-08-21 | 9,50 | 516.900 | 9,50 | 9,30 | 9,40 | 00:00:00 | | 2003-08-22 | 9,57 | 121.400 | 9,57 | 9,41 | 9,49 | 00:00:00 | | 2003-08-25 | 9,46 | 112.800 | 9,63 | 9,44 | 9,59 | 00:00:00 | | 2003-08-26 | 9,33 | 93.300 | 9,63 | 9,30 | 9,59 | 00:00:00 | | 2003-08-27 | 9,29 | 126.300 | 9,49 | 9,25 | 9,45 | 00:00:00 | | 2003-08-28 | 9,16 | 283.900 | 9,30 | 9,15 | 9,28 | 00:00:00 | | 2003-08-29 | 9,36 | 131.700 | 9,38 | 9,20 | 9,20 | 00:00:00 | | 2003-09-01 | 9,30 | 85.700 | 9,45 | 9,30 | 9,39 | 00:00:00 | | 2003-09-02 | 9,42 | 349.400 | 9,46 | 9,30 | 9,30 | 00:00:00 | | 2003-09-03 | 9,67 | 448.700 | 9,74 | 9,46 | 9,49 | 00:00:00 | | 2003-09-04 | 9,90 | 783.100 | 10,04 | 9,70 | 9,72 | 00:00:00 | | 2003-09-05 | 9,91 | 260.100 | 10,01 | 9,80 | 9,90 | 00:00:00 | | 2003-09-08 | 10,02 | 464.300 | 10,17 | 9,93 | 10,05 | 00:00:00 | | 2003-09-09 | 10,01 | 734.800 | 10,22 | 9,93 | 10,06 | 00:00:00 | | 2003-09-10 | 9,75 | 259.700 | 10,05 | 9,71 | 10,00 | 00:00:00 | | 2003-09-11 | 9,90 | 286.800 | 10,04 | 9,70 | 9,70 | 00:00:00 | | 2003-09-12 | 10,04 | 301.700 | 10,11 | 9,91 | 10,05 | 00:00:00 | | 2003-09-15 | 9,96 | 159.100 | 10,14 | 9,90 | 10,14 | 00:00:00 | | 2003-09-16 | 10,08 | 159.900 | 10,08 | 9,91 | 10,08 | 00:00:00 | | 2003-09-17 | 10,39 | 232.700 | 10,39 | 10,08 | 10,12 | 00:00:00 | | 2003-09-18 | 10,57 | 352.300 | 10,64 | 10,25 | 10,25 | 00:00:00 | | 2003-09-19 | 10,32 | 306.600 | 10,75 | 10,32 | 10,69 | 00:00:00 | | 2003-09-22 | 10,06 | 129.000 | 10,33 | 9,99 | 10,33 | 00:00:00 | | 2003-09-23 | 10,17 | 149.900 | 10,30 | 9,86 | 9,99 | 00:00:00 | | 2003-09-24 | 10,21 | 162.600 | 10,30 | 10,09 | 10,09 | 00:00:00 | | 2003-09-25 | 9,90 | 331.400 | 10,10 | 9,82 | 10,00 | 00:00:00 | | 2003-09-26 | 9,70 | 286.700 | 9,89 | 9,51 | 9,81 | 00:00:00 | | 2003-09-29 | 9,50 | 345.800 | 9,71 | 9,45 | 9,63 | 00:00:00 | | 2003-09-30 | 9,13 | 602.400 | 9,68 | 9,13 | 9,68 | 00:00:00 | | 2003-10-01 | 8,98 | 361.500 | 9,25 | 8,88 | 9,25 | 00:00:00 | | 2003-10-02 | 9,25 | 259.700 | 9,37 | 9,15 | 9,18 | 00:00:00 | | 2003-10-03 | 9,17 | 649.100 | 9,38 | 9,04 | 9,38 | 00:00:00 | | 2003-10-06 | 9,39 | 354.000 | 9,50 | 9,21 | 9,28 | 00:00:00 | | 2003-10-07 | 9,30 | 282.300 | 9,50 | 9,26 | 9,50 | 00:00:00 | | 2003-10-08 | 9,21 | 452.500 | 9,33 | 9,16 | 9,30 | 00:00:00 | | 2003-10-09 | 9,46 | 496.600 | 9,51 | 9,21 | 9,21 | 00:00:00 | | 2003-10-10 | 9,53 | 456.500 | 9,84 | 9,50 | 9,52 | 00:00:00 | | 2003-10-13 | 9,78 | 497.100 | 9,84 | 9,59 | 9,80 | 00:00:00 | | 2003-10-14 | 9,81 | 811.000 | 10,06 | 9,65 | 9,85 | 00:00:00 | | 2003-10-15 | 9,92 | 197.100 | 9,95 | 9,72 | 9,72 | 00:00:00 | | 2003-10-16 | 10,08 | 264.900 | 10,10 | 9,94 | 10,04 | 00:00:00 | | 2003-10-17 | 9,91 | 255.000 | 10,20 | 9,89 | 10,10 | 00:00:00 | | 2003-10-20 | 9,90 | 290.100 | 10,07 | 9,90 | 10,01 | 00:00:00 | | 2003-10-21 | 9,80 | 363.400 | 10,00 | 9,80 | 9,90 | 00:00:00 | | 2003-10-22 | 9,75 | 180.100 | 9,92 | 9,61 | 9,88 | 00:00:00 | | 2003-10-23 | 9,48 | 210.700 | 9,74 | 9,42 | 9,74 | 00:00:00 | | 2003-10-24 | 9,55 | 120.800 | 9,78 | 9,41 | 9,78 | 00:00:00 | | 2003-10-27 | 9,66 | 154.700 | 9,75 | 9,50 | 9,56 | 00:00:00 | | 2003-10-28 | 9,69 | 331.600 | 9,78 | 9,57 | 9,57 | 00:00:00 | | 2003-10-29 | 9,54 | 307.800 | 9,77 | 9,47 | 9,77 | 00:00:00 | | 2003-10-30 | 9,56 | 289.000 | 9,60 | 9,47 | 9,57 | 00:00:00 | | 2003-10-31 | 9,54 | 173.000 | 9,64 | 9,51 | 9,59 | 00:00:00 | | 2003-11-03 | 9,68 | 433.200 | 9,70 | 9,52 | 9,62 | 00:00:00 | | 2003-11-04 | 9,45 | 418.400 | 9,73 | 9,41 | 9,73 | 00:00:00 | | 2003-11-05 | 9,46 | 123.600 | 9,55 | 9,41 | 9,55 | 00:00:00 | | 2003-11-06 | 9,46 | 420.000 | 9,53 | 9,41 | 9,50 | 00:00:00 | | 2003-11-07 | 9,62 | 290.700 | 9,70 | 9,42 | 9,42 | 00:00:00 | | 2003-11-10 | 9,86 | 434.900 | 9,89 | 9,61 | 9,64 | 00:00:00 | | 2003-11-11 | 9,70 | 118.000 | 9,92 | 9,70 | 9,92 | 00:00:00 | | 2003-11-12 | 10,01 | 401.300 | 10,01 | 9,75 | 9,75 | 00:00:00 | | 2003-11-13 | 10,15 | 404.600 | 10,23 | 10,02 | 10,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
