|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-05 | 14,56 | 674.900 | 14,83 | 14,56 | 14,80 | 00:00:00 | | 2006-01-06 | 14,56 | 0 | 14,56 | 14,56 | 14,56 | 00:00:00 | | 2006-01-09 | 14,85 | 842.000 | 14,93 | 14,61 | 14,66 | 00:00:00 | | 2006-01-10 | 15,00 | 1.205.400 | 15,05 | 14,87 | 14,90 | 00:00:00 | | 2006-01-11 | 15,18 | 924.000 | 15,35 | 15,05 | 15,05 | 00:00:00 | | 2006-01-12 | 15,64 | 2.783.600 | 15,70 | 15,07 | 15,20 | 00:00:00 | | 2006-01-13 | 15,65 | 1.176.900 | 15,75 | 15,46 | 15,60 | 00:00:00 | | 2006-01-16 | 15,60 | 765.700 | 15,65 | 15,41 | 15,65 | 00:00:00 | | 2006-01-17 | 15,40 | 981.200 | 15,45 | 15,20 | 15,45 | 00:00:00 | | 2006-01-18 | 15,13 | 648.100 | 15,43 | 15,05 | 15,19 | 00:00:00 | | 2006-01-19 | 15,30 | 524.100 | 15,35 | 15,15 | 15,15 | 00:00:00 | | 2006-01-20 | 15,04 | 612.800 | 15,37 | 14,90 | 15,24 | 00:00:00 | | 2006-01-23 | 14,99 | 730.800 | 15,02 | 14,77 | 14,90 | 00:00:00 | | 2006-01-24 | 14,89 | 584.000 | 15,00 | 14,84 | 14,97 | 00:00:00 | | 2006-01-25 | 15,14 | 606.600 | 15,14 | 14,90 | 14,90 | 00:00:00 | | 2006-01-26 | 15,16 | 688.100 | 15,28 | 15,01 | 15,03 | 00:00:00 | | 2006-01-27 | 15,28 | 570.400 | 15,34 | 15,19 | 15,19 | 00:00:00 | | 2006-01-30 | 15,23 | 318.400 | 15,36 | 15,21 | 15,32 | 00:00:00 | | 2006-01-31 | 15,14 | 440.500 | 15,32 | 15,10 | 15,25 | 00:00:00 | | 2006-02-01 | 15,23 | 443.900 | 15,32 | 15,10 | 15,14 | 00:00:00 | | 2006-02-02 | 15,64 | 1.650.500 | 15,70 | 15,47 | 15,50 | 00:00:00 | | 2006-02-03 | 15,56 | 779.700 | 15,72 | 15,55 | 15,65 | 00:00:00 | | 2006-02-06 | 15,54 | 544.600 | 15,63 | 15,50 | 15,60 | 00:00:00 | | 2006-02-07 | 15,46 | 313.900 | 15,60 | 15,42 | 15,60 | 00:00:00 | | 2006-02-08 | 15,40 | 762.100 | 15,50 | 15,20 | 15,39 | 00:00:00 | | 2006-02-09 | 15,45 | 690.200 | 15,49 | 15,33 | 15,35 | 00:00:00 | | 2006-02-10 | 15,35 | 442.400 | 15,49 | 15,31 | 15,45 | 00:00:00 | | 2006-02-13 | 15,59 | 480.200 | 15,65 | 15,40 | 15,40 | 00:00:00 | | 2006-02-14 | 15,50 | 996.000 | 15,60 | 15,45 | 15,59 | 00:00:00 | | 2006-02-15 | 15,64 | 2.450.400 | 15,68 | 15,51 | 15,53 | 00:00:00 | | 2006-02-16 | 15,97 | 1.092.400 | 16,06 | 15,65 | 15,68 | 00:00:00 | | 2006-02-17 | 15,72 | 1.430.200 | 15,89 | 15,71 | 15,88 | 00:00:00 | | 2006-02-20 | 15,65 | 445.800 | 15,74 | 15,62 | 15,70 | 00:00:00 | | 2006-02-21 | 15,55 | 980.800 | 15,69 | 15,52 | 15,65 | 00:00:00 | | 2006-02-22 | 15,60 | 778.500 | 15,70 | 15,57 | 15,57 | 00:00:00 | | 2006-02-23 | 15,55 | 875.900 | 15,65 | 15,48 | 15,59 | 00:00:00 | | 2006-02-24 | 15,65 | 558.400 | 15,65 | 15,54 | 15,58 | 00:00:00 | | 2006-02-27 | 15,59 | 524.000 | 15,70 | 15,51 | 15,70 | 00:00:00 | | 2006-02-28 | 15,54 | 650.600 | 15,66 | 15,41 | 15,60 | 00:00:00 | | 2006-03-01 | 15,37 | 939.100 | 15,60 | 15,33 | 15,54 | 00:00:00 | | 2006-03-02 | 15,25 | 1.298.300 | 15,44 | 15,21 | 15,37 | 00:00:00 | | 2006-03-03 | 15,29 | 447.700 | 15,38 | 15,20 | 15,25 | 00:00:00 | | 2006-03-06 | 15,24 | 370.800 | 15,44 | 15,21 | 15,36 | 00:00:00 | | 2006-03-07 | 15,10 | 413.700 | 15,29 | 15,00 | 15,21 | 00:00:00 | | 2006-03-08 | 15,00 | 705.900 | 15,19 | 14,90 | 15,11 | 00:00:00 | | 2006-03-09 | 14,90 | 1.089.600 | 15,27 | 14,85 | 15,13 | 00:00:00 | | 2006-03-10 | 15,01 | 926.600 | 15,09 | 14,90 | 14,90 | 00:00:00 | | 2006-03-13 | 15,27 | 1.320.000 | 15,35 | 15,10 | 15,13 | 00:00:00 | | 2006-03-14 | 15,19 | 561.400 | 15,36 | 15,15 | 15,36 | 00:00:00 | | 2006-03-15 | 15,23 | 863.600 | 15,38 | 15,19 | 15,28 | 00:00:00 | | 2006-03-16 | 15,22 | 434.200 | 15,27 | 15,11 | 15,27 | 00:00:00 | | 2006-03-17 | 15,28 | 971.500 | 15,33 | 15,10 | 15,26 | 00:00:00 | | 2006-03-20 | 15,20 | 531.400 | 15,33 | 15,15 | 15,32 | 00:00:00 | | 2006-03-21 | 15,17 | 426.300 | 15,22 | 15,10 | 15,21 | 00:00:00 | | 2006-03-22 | 15,47 | 1.165.700 | 15,53 | 15,10 | 15,12 | 00:00:00 | | 2006-03-23 | 15,38 | 1.091.900 | 15,64 | 15,29 | 15,52 | 00:00:00 | | 2006-03-24 | 15,56 | 2.141.500 | 15,57 | 15,39 | 15,52 | 00:00:00 | | 2006-03-27 | 15,39 | 1.312.400 | 15,64 | 15,34 | 15,60 | 00:00:00 | | 2006-03-28 | 15,13 | 1.389.700 | 15,45 | 15,11 | 15,32 | 00:00:00 | | 2006-03-29 | 15,20 | 472.400 | 15,29 | 15,07 | 15,11 | 00:00:00 | | 2006-03-30 | 15,17 | 411.200 | 15,29 | 15,12 | 15,22 | 00:00:00 | | 2006-03-31 | 15,25 | 2.060.500 | 15,31 | 15,13 | 15,16 | 00:00:00 | | 2006-04-03 | 15,30 | 1.873.500 | 15,55 | 15,29 | 15,29 | 00:00:00 | | 2006-04-04 | 15,23 | 688.500 | 15,33 | 15,15 | 15,33 | 00:00:00 | | 2006-04-05 | 15,06 | 881.300 | 15,29 | 15,03 | 15,23 | 00:00:00 | | 2006-04-06 | 14,75 | 3.103.100 | 15,10 | 14,73 | 15,06 | 00:00:00 | | 2006-04-07 | 14,80 | 2.212.400 | 14,84 | 14,65 | 14,79 | 00:00:00 | | 2006-04-10 | 14,93 | 1.019.800 | 14,98 | 14,78 | 14,86 | 00:00:00 | | 2006-04-11 | 14,74 | 827.600 | 14,99 | 14,69 | 14,99 | 00:00:00 | | 2006-04-12 | 14,68 | 715.700 | 14,75 | 14,55 | 14,75 | 00:00:00 | | 2006-04-13 | 14,47 | 555.200 | 14,76 | 14,40 | 14,68 | 00:00:00 | | 2006-04-14 | 14,47 | 0 | 14,47 | 14,47 | 14,47 | 00:00:00 | | 2006-04-17 | 14,47 | 0 | 14,47 | 14,47 | 14,47 | 00:00:00 | | 2006-04-18 | 14,35 | 920.800 | 14,55 | 14,32 | 14,47 | 00:00:00 | | 2006-04-19 | 14,67 | 714.500 | 14,69 | 14,41 | 14,41 | 00:00:00 | | 2006-04-20 | 14,73 | 408.000 | 14,77 | 14,52 | 14,65 | 00:00:00 | | 2006-04-21 | 14,84 | 468.800 | 14,85 | 14,68 | 14,75 | 00:00:00 | | 2006-04-24 | 14,83 | 458.500 | 14,94 | 14,75 | 14,86 | 00:00:00 | | 2006-04-25 | 14,69 | 764.700 | 14,94 | 14,66 | 14,85 | 00:00:00 | | 2006-04-26 | 14,59 | 791.600 | 14,79 | 14,56 | 14,79 | 00:00:00 | | 2006-04-27 | 14,65 | 944.000 | 14,71 | 14,53 | 14,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
