|
 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 | | 2005-05-26 | 15,81 | 252.500 | 15,81 | 15,64 | 15,66 | 00:00:00 | | 2005-05-27 | 15,74 | 260.300 | 15,81 | 15,66 | 15,75 | 00:00:00 | | 2005-05-30 | 15,85 | 190.000 | 15,85 | 15,56 | 15,56 | 00:00:00 | | 2005-05-31 | 15,93 | 545.200 | 15,95 | 15,79 | 15,79 | 00:00:00 | | 2005-06-01 | 15,94 | 404.200 | 15,96 | 15,78 | 15,95 | 00:00:00 | | 2005-06-02 | 15,96 | 377.700 | 16,00 | 15,85 | 15,90 | 00:00:00 | | 2005-06-03 | 15,96 | 0 | 15,96 | 15,96 | 15,96 | 00:00:00 | | 2005-06-06 | 16,10 | 667.700 | 16,14 | 16,00 | 16,02 | 00:00:00 | | 2005-06-07 | 16,22 | 682.400 | 16,22 | 16,07 | 16,11 | 00:00:00 | | 2005-06-08 | 16,16 | 209.500 | 16,17 | 16,06 | 16,12 | 00:00:00 | | 2005-06-09 | 16,11 | 254.600 | 16,24 | 16,03 | 16,03 | 00:00:00 | | 2005-06-10 | 16,22 | 349.500 | 16,24 | 16,09 | 16,09 | 00:00:00 | | 2005-06-13 | 16,22 | 348.700 | 16,29 | 16,17 | 16,25 | 00:00:00 | | 2005-06-14 | 16,31 | 222.500 | 16,34 | 16,23 | 16,23 | 00:00:00 | | 2005-06-15 | 16,19 | 220.400 | 16,36 | 16,15 | 16,30 | 00:00:00 | | 2005-06-16 | 16,25 | 289.300 | 16,33 | 16,16 | 16,16 | 00:00:00 | | 2005-06-17 | 16,41 | 399.300 | 16,48 | 16,20 | 16,20 | 00:00:00 | | 2005-06-20 | 16,09 | 605.500 | 16,28 | 16,07 | 16,28 | 00:00:00 | | 2005-06-21 | 16,18 | 228.900 | 16,20 | 16,00 | 16,06 | 00:00:00 | | 2005-06-22 | 16,09 | 467.000 | 16,24 | 15,98 | 16,19 | 00:00:00 | | 2005-06-23 | 16,25 | 549.700 | 16,57 | 16,12 | 16,12 | 00:00:00 | | 2005-06-24 | 15,95 | 219.900 | 16,20 | 15,95 | 16,20 | 00:00:00 | | 2005-06-27 | 15,90 | 377.300 | 15,99 | 15,68 | 15,99 | 00:00:00 | | 2005-06-28 | 15,89 | 419.800 | 16,13 | 15,86 | 16,09 | 00:00:00 | | 2005-06-29 | 16,11 | 427.700 | 16,14 | 15,68 | 15,68 | 00:00:00 | | 2005-06-30 | 16,03 | 263.800 | 16,17 | 15,85 | 16,17 | 00:00:00 | | 2005-07-01 | 16,16 | 199.000 | 16,20 | 15,91 | 15,91 | 00:00:00 | | 2005-07-04 | 16,14 | 108.400 | 16,20 | 16,06 | 16,10 | 00:00:00 | | 2005-07-05 | 16,07 | 316.000 | 16,28 | 16,00 | 16,01 | 00:00:00 | | 2005-07-06 | 16,25 | 972.800 | 16,29 | 16,05 | 16,05 | 00:00:00 | | 2005-07-07 | 15,77 | 644.700 | 16,18 | 15,23 | 16,12 | 00:00:00 | | 2005-07-08 | 16,17 | 277.900 | 16,18 | 15,90 | 15,94 | 00:00:00 | | 2005-07-11 | 16,31 | 268.400 | 16,31 | 16,14 | 16,17 | 00:00:00 | | 2005-07-12 | 16,13 | 314.200 | 16,33 | 16,08 | 16,33 | 00:00:00 | | 2005-07-13 | 16,20 | 205.800 | 16,20 | 16,07 | 16,07 | 00:00:00 | | 2005-07-14 | 16,28 | 245.000 | 16,35 | 16,14 | 16,22 | 00:00:00 | | 2005-07-15 | 16,02 | 241.400 | 16,35 | 16,02 | 16,21 | 00:00:00 | | 2005-07-18 | 16,05 | 228.900 | 16,15 | 16,02 | 16,12 | 00:00:00 | | 2005-07-19 | 16,02 | 297.100 | 16,09 | 15,85 | 16,02 | 00:00:00 | | 2005-07-20 | 15,85 | 219.700 | 16,09 | 15,79 | 16,02 | 00:00:00 | | 2005-07-21 | 15,96 | 327.800 | 16,10 | 15,75 | 15,75 | 00:00:00 | | 2005-07-22 | 15,87 | 230.800 | 16,03 | 15,85 | 15,95 | 00:00:00 | | 2005-07-25 | 15,90 | 303.100 | 15,97 | 15,71 | 15,90 | 00:00:00 | | 2005-07-26 | 15,85 | 567.200 | 15,96 | 15,76 | 15,90 | 00:00:00 | | 2005-07-27 | 15,74 | 595.400 | 15,99 | 15,64 | 15,94 | 00:00:00 | | 2005-07-28 | 15,70 | 599.900 | 15,84 | 15,65 | 15,69 | 00:00:00 | | 2005-07-29 | 15,61 | 632.100 | 15,88 | 15,61 | 15,77 | 00:00:00 | | 2005-08-01 | 15,55 | 376.400 | 15,72 | 15,55 | 15,60 | 00:00:00 | | 2005-08-02 | 15,60 | 673.400 | 15,67 | 15,56 | 15,57 | 00:00:00 | | 2005-08-03 | 15,47 | 427.000 | 15,64 | 15,40 | 15,55 | 00:00:00 | | 2005-08-04 | 15,38 | 600.000 | 15,55 | 15,10 | 15,50 | 00:00:00 | | 2005-08-05 | 15,30 | 274.600 | 15,42 | 15,20 | 15,42 | 00:00:00 | | 2005-08-08 | 15,40 | 552.300 | 15,44 | 15,26 | 15,36 | 00:00:00 | | 2005-08-09 | 15,43 | 241.400 | 15,48 | 15,28 | 15,28 | 00:00:00 | | 2005-08-10 | 15,59 | 617.100 | 15,65 | 15,41 | 15,43 | 00:00:00 | | 2005-08-11 | 15,47 | 409.900 | 15,59 | 15,40 | 15,59 | 00:00:00 | | 2005-08-12 | 15,34 | 273.400 | 15,60 | 15,23 | 15,60 | 00:00:00 | | 2005-08-15 | 15,35 | 111.200 | 15,36 | 15,28 | 15,28 | 00:00:00 | | 2005-08-16 | 15,30 | 663.400 | 15,61 | 15,19 | 15,31 | 00:00:00 | | 2005-08-17 | 15,31 | 596.100 | 15,33 | 15,16 | 15,32 | 00:00:00 | | 2005-08-18 | 15,24 | 124.200 | 15,36 | 15,16 | 15,35 | 00:00:00 | | 2005-08-19 | 15,25 | 273.300 | 15,30 | 15,16 | 15,22 | 00:00:00 | | 2005-08-22 | 15,20 | 305.700 | 15,30 | 15,16 | 15,20 | 00:00:00 | | 2005-08-23 | 14,95 | 612.400 | 15,24 | 14,70 | 15,20 | 00:00:00 | | 2005-08-24 | 14,93 | 1.088.000 | 14,97 | 14,76 | 14,97 | 00:00:00 | | 2005-08-25 | 15,01 | 881.900 | 15,10 | 14,82 | 14,85 | 00:00:00 | | 2005-08-26 | 14,91 | 557.700 | 15,28 | 14,91 | 15,09 | 00:00:00 | | 2005-08-29 | 15,00 | 195.800 | 15,05 | 14,84 | 14,90 | 00:00:00 | | 2005-08-30 | 14,92 | 328.800 | 15,15 | 14,86 | 15,15 | 00:00:00 | | 2005-08-31 | 14,97 | 313.000 | 15,09 | 14,90 | 14,98 | 00:00:00 | | 2005-09-01 | 15,08 | 276.500 | 15,15 | 15,00 | 15,07 | 00:00:00 | | 2005-09-02 | 15,13 | 163.400 | 15,19 | 15,07 | 15,14 | 00:00:00 | | 2005-09-05 | 15,06 | 293.900 | 15,25 | 15,03 | 15,11 | 00:00:00 | | 2005-09-06 | 15,12 | 385.000 | 15,20 | 15,00 | 15,00 | 00:00:00 | | 2005-09-07 | 15,45 | 623.500 | 15,55 | 15,12 | 15,19 | 00:00:00 | | 2005-09-08 | 15,54 | 705.200 | 15,58 | 15,32 | 15,49 | 00:00:00 | | 2005-09-09 | 15,50 | 435.200 | 15,63 | 15,45 | 15,63 | 00:00:00 | | 2005-09-12 | 15,34 | 688.000 | 15,59 | 15,32 | 15,59 | 00:00:00 | | 2005-09-13 | 15,21 | 908.100 | 15,43 | 15,17 | 15,35 | 00:00:00 | | 2005-09-14 | 15,38 | 265.000 | 15,39 | 15,20 | 15,20 | 00:00:00 | | 2005-09-15 | 15,36 | 284.900 | 15,48 | 15,27 | 15,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
