|
 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 | | 2003-11-13 | 10,15 | 404.600 | 10,23 | 10,02 | 10,10 | 00:00:00 | | 2003-11-14 | 10,26 | 255.100 | 10,28 | 10,10 | 10,19 | 00:00:00 | | 2003-11-17 | 10,02 | 170.200 | 10,13 | 9,92 | 10,10 | 00:00:00 | | 2003-11-18 | 10,08 | 228.000 | 10,29 | 9,96 | 9,96 | 00:00:00 | | 2003-11-19 | 10,00 | 115.500 | 10,20 | 9,97 | 10,05 | 00:00:00 | | 2003-11-20 | 10,02 | 98.100 | 10,17 | 9,98 | 10,09 | 00:00:00 | | 2003-11-21 | 10,33 | 287.800 | 10,39 | 10,08 | 10,08 | 00:00:00 | | 2003-11-24 | 10,65 | 415.900 | 10,67 | 10,32 | 10,33 | 00:00:00 | | 2003-11-25 | 10,95 | 542.100 | 10,99 | 10,61 | 10,68 | 00:00:00 | | 2003-11-26 | 10,68 | 234.500 | 10,92 | 10,65 | 10,92 | 00:00:00 | | 2003-11-27 | 10,90 | 151.200 | 10,90 | 10,69 | 10,79 | 00:00:00 | | 2003-11-28 | 11,00 | 480.000 | 11,15 | 10,90 | 10,90 | 00:00:00 | | 2003-12-01 | 11,14 | 375.200 | 11,17 | 10,82 | 11,13 | 00:00:00 | | 2003-12-02 | 11,24 | 462.300 | 11,48 | 11,15 | 11,15 | 00:00:00 | | 2003-12-03 | 11,27 | 391.400 | 11,52 | 11,19 | 11,24 | 00:00:00 | | 2003-12-04 | 11,29 | 428.200 | 11,45 | 11,25 | 11,38 | 00:00:00 | | 2003-12-05 | 11,39 | 500.100 | 11,43 | 11,24 | 11,34 | 00:00:00 | | 2003-12-08 | 11,39 | 0 | 11,39 | 11,39 | 11,39 | 00:00:00 | | 2003-12-09 | 11,55 | 1.198.300 | 11,65 | 11,37 | 11,38 | 00:00:00 | | 2003-12-10 | 11,49 | 1.056.100 | 11,75 | 11,43 | 11,60 | 00:00:00 | | 2003-12-11 | 11,00 | 2.362.700 | 11,33 | 10,84 | 11,32 | 00:00:00 | | 2003-12-12 | 11,11 | 1.339.500 | 11,18 | 10,93 | 11,16 | 00:00:00 | | 2003-12-15 | 11,22 | 787.100 | 11,32 | 11,12 | 11,30 | 00:00:00 | | 2003-12-16 | 11,20 | 584.700 | 11,35 | 11,10 | 11,16 | 00:00:00 | | 2003-12-17 | 11,20 | 612.900 | 11,30 | 11,14 | 11,15 | 00:00:00 | | 2003-12-18 | 11,14 | 635.100 | 11,25 | 11,10 | 11,25 | 00:00:00 | | 2003-12-19 | 11,10 | 358.800 | 11,20 | 11,08 | 11,20 | 00:00:00 | | 2003-12-22 | 11,50 | 496.700 | 11,50 | 10,90 | 10,90 | 00:00:00 | | 2003-12-23 | 11,42 | 670.200 | 11,50 | 11,28 | 11,49 | 00:00:00 | | 2003-12-24 | 11,42 | 0 | 11,42 | 11,42 | 11,42 | 00:00:00 | | 2003-12-25 | 11,42 | 0 | 11,42 | 11,42 | 11,42 | 00:00:00 | | 2003-12-26 | 11,42 | 0 | 11,42 | 11,42 | 11,42 | 00:00:00 | | 2003-12-29 | 11,47 | 506.700 | 11,47 | 11,11 | 11,20 | 00:00:00 | | 2003-12-30 | 11,50 | 2.144.600 | 11,50 | 11,28 | 11,48 | 00:00:00 | | 2003-12-31 | 11,50 | 0 | 11,50 | 11,50 | 11,50 | 00:00:00 | | 2004-01-01 | 11,50 | 0 | 11,50 | 11,50 | 11,50 | 00:00:00 | | 2004-01-02 | 12,06 | 1.869.000 | 12,06 | 11,55 | 11,60 | 00:00:00 | | 2004-01-05 | 12,10 | 546.400 | 12,17 | 11,97 | 12,12 | 00:00:00 | | 2004-01-06 | 12,10 | 0 | 12,10 | 12,10 | 12,10 | 00:00:00 | | 2004-01-07 | 12,20 | 859.200 | 12,41 | 12,04 | 12,21 | 00:00:00 | | 2004-01-08 | 12,50 | 1.153.600 | 12,80 | 12,22 | 12,22 | 00:00:00 | | 2004-01-09 | 12,64 | 646.800 | 12,79 | 12,56 | 12,68 | 00:00:00 | | 2004-01-12 | 12,54 | 730.900 | 12,75 | 12,45 | 12,69 | 00:00:00 | | 2004-01-13 | 12,31 | 591.000 | 12,80 | 12,31 | 12,62 | 00:00:00 | | 2004-01-14 | 12,59 | 749.100 | 12,60 | 12,25 | 12,31 | 00:00:00 | | 2004-01-15 | 12,48 | 461.700 | 12,63 | 12,38 | 12,63 | 00:00:00 | | 2004-01-16 | 12,96 | 615.500 | 12,96 | 12,50 | 12,55 | 00:00:00 | | 2004-01-19 | 13,52 | 997.800 | 13,55 | 12,99 | 12,99 | 00:00:00 | | 2004-01-20 | 13,42 | 830.300 | 13,87 | 13,33 | 13,60 | 00:00:00 | | 2004-01-21 | 13,38 | 695.700 | 13,68 | 13,05 | 13,42 | 00:00:00 | | 2004-01-22 | 13,34 | 660.600 | 13,58 | 13,34 | 13,45 | 00:00:00 | | 2004-01-23 | 13,33 | 267.200 | 13,53 | 13,21 | 13,21 | 00:00:00 | | 2004-01-26 | 13,14 | 884.500 | 13,49 | 12,98 | 13,36 | 00:00:00 | | 2004-01-27 | 13,22 | 761.600 | 13,38 | 13,19 | 13,29 | 00:00:00 | | 2004-01-28 | 13,40 | 894.100 | 13,40 | 13,15 | 13,20 | 00:00:00 | | 2004-01-29 | 13,17 | 263.900 | 13,38 | 13,15 | 13,22 | 00:00:00 | | 2004-01-30 | 12,97 | 1.102.900 | 13,38 | 12,97 | 13,28 | 00:00:00 | | 2004-02-02 | 13,15 | 699.300 | 13,32 | 13,00 | 13,10 | 00:00:00 | | 2004-02-03 | 13,15 | 555.300 | 13,31 | 13,13 | 13,15 | 00:00:00 | | 2004-02-04 | 13,00 | 624.500 | 13,29 | 12,97 | 13,15 | 00:00:00 | | 2004-02-05 | 13,22 | 431.600 | 13,25 | 13,00 | 13,00 | 00:00:00 | | 2004-02-06 | 13,64 | 800.200 | 13,71 | 13,24 | 13,27 | 00:00:00 | | 2004-02-09 | 13,84 | 570.700 | 13,89 | 13,65 | 13,75 | 00:00:00 | | 2004-02-10 | 14,10 | 954.200 | 14,13 | 13,71 | 13,85 | 00:00:00 | | 2004-02-11 | 14,30 | 585.900 | 14,31 | 14,03 | 14,15 | 00:00:00 | | 2004-02-12 | 14,65 | 772.100 | 14,97 | 14,40 | 14,44 | 00:00:00 | | 2004-02-13 | 14,33 | 1.083.800 | 14,75 | 14,31 | 14,53 | 00:00:00 | | 2004-02-16 | 14,39 | 156.400 | 14,50 | 14,33 | 14,50 | 00:00:00 | | 2004-02-17 | 14,55 | 712.400 | 14,69 | 14,40 | 14,40 | 00:00:00 | | 2004-02-18 | 14,93 | 402.600 | 14,94 | 14,55 | 14,66 | 00:00:00 | | 2004-02-19 | 14,85 | 358.100 | 15,14 | 14,76 | 14,95 | 00:00:00 | | 2004-02-20 | 14,35 | 982.600 | 14,94 | 14,35 | 14,85 | 00:00:00 | | 2004-02-23 | 14,45 | 382.300 | 14,58 | 14,40 | 14,45 | 00:00:00 | | 2004-02-24 | 14,23 | 469.700 | 14,49 | 14,14 | 14,45 | 00:00:00 | | 2004-02-25 | 14,53 | 282.300 | 14,60 | 14,14 | 14,23 | 00:00:00 | | 2004-02-26 | 14,53 | 437.900 | 14,75 | 14,42 | 14,59 | 00:00:00 | | 2004-02-27 | 14,75 | 1.257.200 | 14,75 | 14,30 | 14,42 | 00:00:00 | | 2004-03-01 | 15,03 | 808.300 | 15,28 | 14,70 | 14,75 | 00:00:00 | | 2004-03-02 | 15,05 | 874.000 | 15,53 | 15,03 | 15,21 | 00:00:00 | | 2004-03-03 | 14,76 | 734.200 | 15,15 | 14,72 | 15,00 | 00:00:00 | | 2004-03-04 | 14,89 | 570.600 | 15,04 | 14,78 | 14,78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
