|
 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 | | 2004-06-24 | 14,39 | 753.800 | 14,39 | 14,25 | 14,25 | 00:00:00 | | 2004-06-25 | 14,31 | 512.700 | 14,41 | 14,19 | 14,40 | 00:00:00 | | 2004-06-28 | 14,76 | 330.700 | 14,76 | 14,23 | 14,23 | 00:00:00 | | 2004-06-29 | 14,60 | 487.600 | 14,74 | 14,51 | 14,67 | 00:00:00 | | 2004-06-30 | 14,36 | 551.900 | 14,70 | 14,36 | 14,62 | 00:00:00 | | 2004-07-01 | 14,80 | 1.242.000 | 14,84 | 14,40 | 14,40 | 00:00:00 | | 2004-07-02 | 14,63 | 889.200 | 14,70 | 14,40 | 14,64 | 00:00:00 | | 2004-07-05 | 14,38 | 343.100 | 14,59 | 14,35 | 14,57 | 00:00:00 | | 2004-07-06 | 14,42 | 364.500 | 14,60 | 14,35 | 14,54 | 00:00:00 | | 2004-07-07 | 14,50 | 346.800 | 14,65 | 14,34 | 14,34 | 00:00:00 | | 2004-07-08 | 14,46 | 762.600 | 14,55 | 14,39 | 14,42 | 00:00:00 | | 2004-07-09 | 14,27 | 758.200 | 14,49 | 14,18 | 14,49 | 00:00:00 | | 2004-07-12 | 14,26 | 213.300 | 14,46 | 14,21 | 14,26 | 00:00:00 | | 2004-07-13 | 14,37 | 279.500 | 14,53 | 14,29 | 14,45 | 00:00:00 | | 2004-07-14 | 14,20 | 310.600 | 14,37 | 13,92 | 14,35 | 00:00:00 | | 2004-07-15 | 14,10 | 121.800 | 14,25 | 14,07 | 14,13 | 00:00:00 | | 2004-07-16 | 14,10 | 297.900 | 14,16 | 14,05 | 14,05 | 00:00:00 | | 2004-07-19 | 13,95 | 311.700 | 14,09 | 13,94 | 14,02 | 00:00:00 | | 2004-07-20 | 13,89 | 889.000 | 13,99 | 13,79 | 13,95 | 00:00:00 | | 2004-07-21 | 14,32 | 994.100 | 14,41 | 14,02 | 14,02 | 00:00:00 | | 2004-07-22 | 14,01 | 565.300 | 14,20 | 13,97 | 14,06 | 00:00:00 | | 2004-07-23 | 13,72 | 442.500 | 14,19 | 13,69 | 14,12 | 00:00:00 | | 2004-07-26 | 13,42 | 539.700 | 13,87 | 13,40 | 13,71 | 00:00:00 | | 2004-07-27 | 13,29 | 532.300 | 13,49 | 13,25 | 13,47 | 00:00:00 | | 2004-07-28 | 13,37 | 695.600 | 13,58 | 13,28 | 13,41 | 00:00:00 | | 2004-07-29 | 13,59 | 394.100 | 13,63 | 13,37 | 13,41 | 00:00:00 | | 2004-07-30 | 13,40 | 369.600 | 13,63 | 13,39 | 13,56 | 00:00:00 | | 2004-08-02 | 13,34 | 314.000 | 13,43 | 13,26 | 13,38 | 00:00:00 | | 2004-08-03 | 13,13 | 312.800 | 13,46 | 13,08 | 13,30 | 00:00:00 | | 2004-08-04 | 12,71 | 715.000 | 13,14 | 12,64 | 13,11 | 00:00:00 | | 2004-08-05 | 12,71 | 596.000 | 12,88 | 12,68 | 12,87 | 00:00:00 | | 2004-08-06 | 12,35 | 630.400 | 12,64 | 12,30 | 12,62 | 00:00:00 | | 2004-08-09 | 12,25 | 536.700 | 12,46 | 12,15 | 12,35 | 00:00:00 | | 2004-08-10 | 12,46 | 363.100 | 12,60 | 12,23 | 12,28 | 00:00:00 | | 2004-08-11 | 12,47 | 428.100 | 12,70 | 12,35 | 12,65 | 00:00:00 | | 2004-08-12 | 12,60 | 348.000 | 12,69 | 12,51 | 12,55 | 00:00:00 | | 2004-08-13 | 12,46 | 266.800 | 12,57 | 12,44 | 12,57 | 00:00:00 | | 2004-08-16 | 12,46 | 0 | 12,46 | 12,46 | 12,46 | 00:00:00 | | 2004-08-17 | 12,70 | 290.600 | 12,78 | 12,53 | 12,53 | 00:00:00 | | 2004-08-18 | 12,70 | 880.600 | 12,87 | 12,68 | 12,80 | 00:00:00 | | 2004-08-19 | 12,78 | 513.000 | 12,90 | 12,71 | 12,89 | 00:00:00 | | 2004-08-20 | 12,73 | 395.400 | 12,90 | 12,66 | 12,89 | 00:00:00 | | 2004-08-23 | 12,90 | 135.300 | 12,93 | 12,77 | 12,77 | 00:00:00 | | 2004-08-24 | 12,91 | 320.200 | 12,98 | 12,80 | 12,90 | 00:00:00 | | 2004-08-25 | 12,85 | 123.100 | 12,95 | 12,78 | 12,90 | 00:00:00 | | 2004-08-26 | 13,15 | 681.300 | 13,27 | 12,89 | 12,91 | 00:00:00 | | 2004-08-27 | 13,11 | 346.700 | 13,25 | 13,01 | 13,25 | 00:00:00 | | 2004-08-30 | 13,11 | 230.000 | 13,22 | 13,08 | 13,21 | 00:00:00 | | 2004-08-31 | 13,00 | 669.000 | 13,15 | 12,97 | 12,98 | 00:00:00 | | 2004-09-01 | 13,17 | 302.200 | 13,30 | 13,01 | 13,01 | 00:00:00 | | 2004-09-02 | 13,17 | 614.200 | 13,24 | 13,10 | 13,19 | 00:00:00 | | 2004-09-03 | 13,33 | 499.700 | 13,44 | 13,05 | 13,05 | 00:00:00 | | 2004-09-06 | 13,67 | 474.400 | 13,69 | 13,27 | 13,27 | 00:00:00 | | 2004-09-07 | 13,75 | 711.900 | 13,79 | 13,57 | 13,57 | 00:00:00 | | 2004-09-08 | 13,91 | 466.700 | 13,93 | 13,75 | 13,75 | 00:00:00 | | 2004-09-09 | 13,86 | 515.300 | 13,93 | 13,70 | 13,90 | 00:00:00 | | 2004-09-10 | 14,07 | 592.700 | 14,09 | 13,90 | 13,96 | 00:00:00 | | 2004-09-13 | 14,21 | 447.700 | 14,36 | 14,13 | 14,14 | 00:00:00 | | 2004-09-14 | 14,20 | 374.600 | 14,33 | 14,10 | 14,27 | 00:00:00 | | 2004-09-15 | 14,54 | 1.143.500 | 14,78 | 14,20 | 14,25 | 00:00:00 | | 2004-09-16 | 14,93 | 1.354.100 | 14,96 | 14,46 | 14,62 | 00:00:00 | | 2004-09-17 | 14,90 | 1.416.600 | 14,98 | 14,75 | 14,93 | 00:00:00 | | 2004-09-20 | 14,87 | 616.800 | 14,95 | 14,66 | 14,95 | 00:00:00 | | 2004-09-21 | 14,96 | 288.100 | 14,96 | 14,66 | 14,79 | 00:00:00 | | 2004-09-22 | 14,77 | 680.700 | 14,95 | 14,70 | 14,90 | 00:00:00 | | 2004-09-23 | 14,65 | 292.600 | 14,68 | 14,50 | 14,60 | 00:00:00 | | 2004-09-24 | 14,71 | 184.100 | 14,75 | 14,55 | 14,55 | 00:00:00 | | 2004-09-27 | 14,43 | 630.400 | 14,66 | 14,43 | 14,56 | 00:00:00 | | 2004-09-28 | 14,46 | 312.200 | 14,50 | 14,26 | 14,36 | 00:00:00 | | 2004-09-29 | 14,70 | 421.600 | 14,80 | 14,45 | 14,52 | 00:00:00 | | 2004-09-30 | 14,85 | 695.500 | 14,89 | 14,70 | 14,79 | 00:00:00 | | 2004-10-01 | 14,99 | 410.900 | 14,99 | 14,55 | 14,55 | 00:00:00 | | 2004-10-04 | 15,10 | 531.700 | 15,15 | 14,91 | 15,00 | 00:00:00 | | 2004-10-05 | 15,00 | 594.400 | 15,12 | 14,90 | 15,12 | 00:00:00 | | 2004-10-06 | 15,10 | 460.400 | 15,15 | 14,87 | 15,07 | 00:00:00 | | 2004-10-07 | 15,25 | 911.900 | 15,39 | 15,10 | 15,15 | 00:00:00 | | 2004-10-08 | 15,36 | 504.900 | 15,55 | 15,10 | 15,15 | 00:00:00 | | 2004-10-11 | 15,33 | 365.700 | 15,52 | 15,20 | 15,27 | 00:00:00 | | 2004-10-12 | 15,33 | 0 | 15,33 | 15,33 | 15,33 | 00:00:00 | | 2004-10-13 | 14,97 | 1.231.600 | 15,37 | 14,93 | 15,37 | 00:00:00 | | 2004-10-14 | 14,65 | 461.600 | 14,90 | 14,52 | 14,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
