|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-14 | 14,65 | 461.600 | 14,90 | 14,52 | 14,90 | 00:00:00 | | 2004-10-15 | 14,60 | 386.700 | 14,71 | 14,53 | 14,56 | 00:00:00 | | 2004-10-18 | 14,47 | 617.100 | 14,70 | 14,30 | 14,54 | 00:00:00 | | 2004-10-19 | 15,00 | 808.100 | 15,20 | 14,66 | 14,66 | 00:00:00 | | 2004-10-20 | 14,88 | 1.020.200 | 14,99 | 14,77 | 14,82 | 00:00:00 | | 2004-10-21 | 14,88 | 671.400 | 15,26 | 14,87 | 14,95 | 00:00:00 | | 2004-10-22 | 15,05 | 586.800 | 15,13 | 15,00 | 15,11 | 00:00:00 | | 2004-10-25 | 14,80 | 460.100 | 14,89 | 14,74 | 14,86 | 00:00:00 | | 2004-10-26 | 14,70 | 329.800 | 14,99 | 14,66 | 14,79 | 00:00:00 | | 2004-10-27 | 14,95 | 205.100 | 14,99 | 14,69 | 14,90 | 00:00:00 | | 2004-10-28 | 15,15 | 332.600 | 15,16 | 15,00 | 15,00 | 00:00:00 | | 2004-10-29 | 14,81 | 449.600 | 15,20 | 14,81 | 15,01 | 00:00:00 | | 2004-11-01 | 14,81 | 0 | 14,81 | 14,81 | 14,81 | 00:00:00 | | 2004-11-02 | 15,09 | 431.700 | 15,09 | 14,86 | 15,00 | 00:00:00 | | 2004-11-03 | 15,14 | 376.500 | 15,17 | 14,92 | 15,00 | 00:00:00 | | 2004-11-04 | 15,42 | 590.900 | 15,42 | 15,03 | 15,20 | 00:00:00 | | 2004-11-05 | 15,64 | 720.900 | 15,75 | 15,46 | 15,50 | 00:00:00 | | 2004-11-08 | 15,54 | 346.400 | 15,73 | 15,54 | 15,56 | 00:00:00 | | 2004-11-09 | 15,70 | 362.200 | 15,78 | 15,63 | 15,64 | 00:00:00 | | 2004-11-10 | 15,80 | 259.200 | 15,85 | 15,68 | 15,72 | 00:00:00 | | 2004-11-11 | 15,80 | 553.500 | 15,85 | 15,69 | 15,85 | 00:00:00 | | 2004-11-12 | 15,87 | 245.400 | 15,94 | 15,76 | 15,76 | 00:00:00 | | 2004-11-15 | 15,57 | 315.200 | 15,98 | 15,56 | 15,98 | 00:00:00 | | 2004-11-16 | 15,45 | 620.900 | 15,90 | 15,36 | 15,69 | 00:00:00 | | 2004-11-17 | 15,73 | 484.100 | 15,73 | 15,26 | 15,40 | 00:00:00 | | 2004-11-18 | 15,83 | 403.500 | 15,86 | 15,56 | 15,67 | 00:00:00 | | 2004-11-19 | 15,72 | 294.800 | 15,92 | 15,70 | 15,80 | 00:00:00 | | 2004-11-22 | 15,69 | 312.600 | 15,76 | 15,50 | 15,50 | 00:00:00 | | 2004-11-23 | 15,66 | 362.000 | 15,87 | 15,52 | 15,67 | 00:00:00 | | 2004-11-24 | 15,76 | 177.100 | 15,85 | 15,67 | 15,67 | 00:00:00 | | 2004-11-25 | 15,92 | 147.000 | 15,92 | 15,71 | 15,75 | 00:00:00 | | 2004-11-26 | 15,89 | 186.400 | 15,92 | 15,76 | 15,82 | 00:00:00 | | 2004-11-29 | 15,81 | 160.600 | 15,94 | 15,75 | 15,92 | 00:00:00 | | 2004-11-30 | 15,48 | 386.300 | 15,88 | 15,38 | 15,71 | 00:00:00 | | 2004-12-01 | 15,85 | 284.700 | 15,87 | 15,48 | 15,48 | 00:00:00 | | 2004-12-02 | 15,70 | 398.400 | 15,86 | 15,64 | 15,86 | 00:00:00 | | 2004-12-03 | 15,71 | 425.000 | 15,78 | 15,55 | 15,65 | 00:00:00 | | 2004-12-06 | 15,71 | 0 | 15,71 | 15,71 | 15,71 | 00:00:00 | | 2004-12-07 | 15,60 | 221.300 | 15,71 | 15,50 | 15,55 | 00:00:00 | | 2004-12-08 | 15,60 | 0 | 15,60 | 15,60 | 15,60 | 00:00:00 | | 2004-12-09 | 15,26 | 554.900 | 15,50 | 15,23 | 15,50 | 00:00:00 | | 2004-12-10 | 15,30 | 212.700 | 15,40 | 15,26 | 15,31 | 00:00:00 | | 2004-12-13 | 15,40 | 284.200 | 15,46 | 15,30 | 15,30 | 00:00:00 | | 2004-12-14 | 15,33 | 448.200 | 15,53 | 15,31 | 15,45 | 00:00:00 | | 2004-12-15 | 15,28 | 327.800 | 15,49 | 15,23 | 15,49 | 00:00:00 | | 2004-12-16 | 15,20 | 217.600 | 15,38 | 15,20 | 15,22 | 00:00:00 | | 2004-12-17 | 15,10 | 560.300 | 15,35 | 14,90 | 15,24 | 00:00:00 | | 2004-12-20 | 15,12 | 258.900 | 15,19 | 14,90 | 14,90 | 00:00:00 | | 2004-12-21 | 15,40 | 495.500 | 15,52 | 15,11 | 15,20 | 00:00:00 | | 2004-12-22 | 15,77 | 722.600 | 15,84 | 15,45 | 15,50 | 00:00:00 | | 2004-12-23 | 15,70 | 349.500 | 15,79 | 15,68 | 15,75 | 00:00:00 | | 2004-12-24 | 15,70 | 0 | 15,70 | 15,70 | 15,70 | 00:00:00 | | 2004-12-27 | 15,72 | 255.700 | 15,79 | 15,69 | 15,69 | 00:00:00 | | 2004-12-28 | 15,75 | 228.600 | 15,78 | 15,65 | 15,65 | 00:00:00 | | 2004-12-29 | 15,71 | 209.900 | 15,75 | 15,67 | 15,72 | 00:00:00 | | 2004-12-30 | 15,62 | 402.200 | 15,69 | 15,61 | 15,66 | 00:00:00 | | 2004-12-31 | 15,62 | 0 | 15,62 | 15,62 | 15,62 | 00:00:00 | | 2005-01-03 | 15,70 | 169.600 | 15,75 | 15,55 | 15,55 | 00:00:00 | | 2005-01-04 | 15,63 | 181.500 | 15,72 | 15,55 | 15,70 | 00:00:00 | | 2005-01-05 | 15,55 | 315.700 | 15,67 | 15,49 | 15,57 | 00:00:00 | | 2005-01-06 | 15,55 | 0 | 15,55 | 15,55 | 15,55 | 00:00:00 | | 2005-01-07 | 15,45 | 377.600 | 15,72 | 15,40 | 15,57 | 00:00:00 | | 2005-01-10 | 15,46 | 116.400 | 15,52 | 15,36 | 15,50 | 00:00:00 | | 2005-01-11 | 15,13 | 371.000 | 15,38 | 15,07 | 15,38 | 00:00:00 | | 2005-01-12 | 14,99 | 722.800 | 15,18 | 14,95 | 14,95 | 00:00:00 | | 2005-01-13 | 14,88 | 792.200 | 15,30 | 14,61 | 15,05 | 00:00:00 | | 2005-01-14 | 15,25 | 650.600 | 15,25 | 14,72 | 14,75 | 00:00:00 | | 2005-01-17 | 15,45 | 297.100 | 15,50 | 15,28 | 15,37 | 00:00:00 | | 2005-01-18 | 15,42 | 237.100 | 15,47 | 15,15 | 15,47 | 00:00:00 | | 2005-01-19 | 15,14 | 754.300 | 15,51 | 15,13 | 15,40 | 00:00:00 | | 2005-01-20 | 14,71 | 1.382.100 | 15,14 | 14,71 | 15,10 | 00:00:00 | | 2005-01-21 | 14,70 | 409.600 | 14,79 | 14,59 | 14,65 | 00:00:00 | | 2005-01-24 | 14,51 | 602.500 | 14,70 | 14,36 | 14,60 | 00:00:00 | | 2005-01-25 | 14,61 | 440.800 | 14,78 | 14,53 | 14,53 | 00:00:00 | | 2005-01-26 | 14,36 | 505.400 | 14,65 | 14,36 | 14,55 | 00:00:00 | | 2005-01-27 | 14,48 | 495.000 | 14,58 | 14,36 | 14,36 | 00:00:00 | | 2005-01-28 | 14,73 | 481.600 | 14,78 | 14,55 | 14,65 | 00:00:00 | | 2005-01-31 | 14,93 | 656.100 | 14,97 | 14,83 | 14,87 | 00:00:00 | | 2005-02-01 | 15,12 | 710.400 | 15,12 | 14,86 | 14,87 | 00:00:00 | | 2005-02-02 | 15,32 | 1.141.200 | 15,35 | 14,96 | 15,15 | 00:00:00 | | 2005-02-03 | 15,35 | 628.000 | 15,43 | 15,21 | 15,37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
