|
 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 | | 2005-09-15 | 15,36 | 284.900 | 15,48 | 15,27 | 15,40 | 00:00:00 | | 2005-09-16 | 15,49 | 853.400 | 15,62 | 15,27 | 15,43 | 00:00:00 | | 2005-09-19 | 15,78 | 841.600 | 15,94 | 15,50 | 15,58 | 00:00:00 | | 2005-09-20 | 15,80 | 937.300 | 15,99 | 15,66 | 15,87 | 00:00:00 | | 2005-09-21 | 15,78 | 398.300 | 15,89 | 15,67 | 15,82 | 00:00:00 | | 2005-09-22 | 15,55 | 450.500 | 15,78 | 15,55 | 15,65 | 00:00:00 | | 2005-09-23 | 15,64 | 279.400 | 15,80 | 15,61 | 15,70 | 00:00:00 | | 2005-09-26 | 15,77 | 388.200 | 15,92 | 15,67 | 15,73 | 00:00:00 | | 2005-09-27 | 15,75 | 437.400 | 15,82 | 15,68 | 15,77 | 00:00:00 | | 2005-09-28 | 16,15 | 2.209.000 | 16,17 | 15,72 | 15,88 | 00:00:00 | | 2005-09-29 | 15,98 | 886.800 | 16,18 | 15,91 | 16,18 | 00:00:00 | | 2005-09-30 | 16,05 | 738.600 | 16,14 | 16,02 | 16,12 | 00:00:00 | | 2005-10-03 | 16,18 | 642.800 | 16,18 | 16,08 | 16,15 | 00:00:00 | | 2005-10-04 | 16,30 | 863.100 | 16,35 | 16,07 | 16,20 | 00:00:00 | | 2005-10-05 | 16,06 | 626.700 | 16,39 | 16,06 | 16,20 | 00:00:00 | | 2005-10-06 | 15,90 | 541.500 | 15,99 | 15,80 | 15,91 | 00:00:00 | | 2005-10-07 | 15,82 | 443.900 | 16,08 | 15,80 | 15,85 | 00:00:00 | | 2005-10-10 | 15,95 | 347.700 | 16,03 | 15,83 | 15,90 | 00:00:00 | | 2005-10-11 | 15,93 | 401.400 | 16,03 | 15,88 | 16,00 | 00:00:00 | | 2005-10-12 | 15,60 | 728.900 | 15,86 | 15,58 | 15,85 | 00:00:00 | | 2005-10-13 | 15,30 | 862.800 | 15,65 | 15,30 | 15,55 | 00:00:00 | | 2005-10-14 | 15,33 | 485.900 | 15,45 | 15,23 | 15,45 | 00:00:00 | | 2005-10-17 | 15,45 | 463.700 | 15,57 | 15,38 | 15,46 | 00:00:00 | | 2005-10-18 | 15,23 | 397.600 | 15,55 | 15,23 | 15,50 | 00:00:00 | | 2005-10-19 | 15,05 | 712.200 | 15,25 | 15,01 | 15,23 | 00:00:00 | | 2005-10-20 | 15,23 | 565.400 | 15,47 | 15,10 | 15,10 | 00:00:00 | | 2005-10-21 | 15,31 | 722.900 | 15,40 | 15,15 | 15,20 | 00:00:00 | | 2005-10-24 | 15,41 | 284.000 | 15,53 | 15,30 | 15,30 | 00:00:00 | | 2005-10-25 | 15,39 | 350.100 | 15,59 | 15,36 | 15,54 | 00:00:00 | | 2005-10-26 | 15,27 | 677.800 | 15,54 | 15,25 | 15,36 | 00:00:00 | | 2005-10-27 | 15,08 | 244.700 | 15,32 | 14,99 | 15,20 | 00:00:00 | | 2005-10-28 | 15,07 | 292.000 | 15,15 | 14,84 | 15,08 | 00:00:00 | | 2005-10-31 | 15,30 | 491.800 | 15,31 | 15,02 | 15,21 | 00:00:00 | | 2005-11-01 | 15,24 | 571.700 | 15,32 | 15,15 | 15,28 | 00:00:00 | | 2005-11-02 | 14,50 | 2.904.500 | 15,15 | 14,32 | 15,15 | 00:00:00 | | 2005-11-03 | 14,92 | 1.196.100 | 14,95 | 14,57 | 14,58 | 00:00:00 | | 2005-11-04 | 14,99 | 964.400 | 15,04 | 14,90 | 15,00 | 00:00:00 | | 2005-11-07 | 14,99 | 545.800 | 15,09 | 14,91 | 15,09 | 00:00:00 | | 2005-11-08 | 14,91 | 462.600 | 15,07 | 14,75 | 14,96 | 00:00:00 | | 2005-11-09 | 14,90 | 442.700 | 14,99 | 14,84 | 14,91 | 00:00:00 | | 2005-11-10 | 14,80 | 831.400 | 15,05 | 14,78 | 14,93 | 00:00:00 | | 2005-11-11 | 14,67 | 1.001.600 | 15,03 | 14,63 | 14,86 | 00:00:00 | | 2005-11-14 | 14,59 | 692.600 | 14,75 | 14,57 | 14,67 | 00:00:00 | | 2005-11-15 | 14,32 | 619.700 | 14,64 | 14,32 | 14,64 | 00:00:00 | | 2005-11-16 | 14,40 | 619.100 | 14,48 | 14,28 | 14,30 | 00:00:00 | | 2005-11-17 | 14,29 | 734.100 | 14,65 | 14,28 | 14,44 | 00:00:00 | | 2005-11-18 | 14,43 | 588.600 | 14,51 | 14,33 | 14,36 | 00:00:00 | | 2005-11-21 | 14,33 | 398.300 | 14,50 | 14,24 | 14,48 | 00:00:00 | | 2005-11-22 | 14,35 | 372.500 | 14,39 | 14,21 | 14,39 | 00:00:00 | | 2005-11-23 | 14,30 | 646.200 | 14,42 | 14,30 | 14,35 | 00:00:00 | | 2005-11-24 | 14,37 | 348.900 | 14,46 | 14,30 | 14,30 | 00:00:00 | | 2005-11-25 | 14,53 | 776.500 | 14,60 | 14,36 | 14,43 | 00:00:00 | | 2005-11-28 | 14,51 | 1.535.300 | 14,70 | 14,43 | 14,65 | 00:00:00 | | 2005-11-29 | 14,47 | 684.900 | 14,65 | 14,43 | 14,52 | 00:00:00 | | 2005-11-30 | 14,62 | 1.503.900 | 14,74 | 14,49 | 14,52 | 00:00:00 | | 2005-12-01 | 14,94 | 1.041.400 | 14,98 | 14,62 | 14,67 | 00:00:00 | | 2005-12-02 | 15,05 | 1.221.000 | 15,27 | 14,89 | 15,00 | 00:00:00 | | 2005-12-05 | 14,83 | 719.000 | 15,20 | 14,82 | 15,20 | 00:00:00 | | 2005-12-06 | 14,97 | 283.300 | 15,05 | 14,82 | 14,97 | 00:00:00 | | 2005-12-07 | 14,83 | 543.700 | 15,00 | 14,77 | 15,00 | 00:00:00 | | 2005-12-08 | 14,74 | 573.700 | 14,85 | 14,72 | 14,80 | 00:00:00 | | 2005-12-09 | 14,89 | 325.200 | 14,93 | 14,70 | 14,70 | 00:00:00 | | 2005-12-12 | 14,89 | 478.100 | 14,99 | 14,86 | 14,86 | 00:00:00 | | 2005-12-13 | 14,86 | 370.200 | 14,94 | 14,79 | 14,94 | 00:00:00 | | 2005-12-14 | 14,62 | 385.700 | 14,90 | 14,62 | 14,90 | 00:00:00 | | 2005-12-15 | 14,42 | 656.000 | 14,66 | 14,33 | 14,60 | 00:00:00 | | 2005-12-16 | 14,54 | 863.000 | 14,69 | 14,50 | 14,58 | 00:00:00 | | 2005-12-19 | 14,40 | 666.100 | 14,70 | 14,38 | 14,66 | 00:00:00 | | 2005-12-20 | 14,47 | 370.900 | 14,50 | 14,37 | 14,37 | 00:00:00 | | 2005-12-21 | 14,55 | 1.488.900 | 14,77 | 14,48 | 14,48 | 00:00:00 | | 2005-12-22 | 14,49 | 737.300 | 14,69 | 14,44 | 14,60 | 00:00:00 | | 2005-12-23 | 14,45 | 341.800 | 14,65 | 14,42 | 14,55 | 00:00:00 | | 2005-12-26 | 14,45 | 0 | 14,45 | 14,45 | 14,45 | 00:00:00 | | 2005-12-27 | 14,51 | 479.600 | 14,68 | 14,46 | 14,46 | 00:00:00 | | 2005-12-28 | 14,53 | 191.900 | 14,63 | 14,51 | 14,55 | 00:00:00 | | 2005-12-29 | 14,49 | 324.300 | 14,60 | 14,49 | 14,53 | 00:00:00 | | 2005-12-30 | 14,40 | 476.600 | 14,48 | 14,35 | 14,47 | 00:00:00 | | 2006-01-02 | 14,60 | 274.800 | 14,63 | 14,45 | 14,47 | 00:00:00 | | 2006-01-03 | 14,70 | 592.500 | 14,80 | 14,65 | 14,65 | 00:00:00 | | 2006-01-04 | 14,75 | 632.900 | 14,92 | 14,66 | 14,78 | 00:00:00 | | 2006-01-05 | 14,56 | 674.900 | 14,83 | 14,56 | 14,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
