|
 PRISA A - [Ticker: PRS.MC] |     | | Última Transacción | 0,405 | Hora de Cotización | 2012-05-23 - 12:54 | | Variación | -0,005 (-1.22%) | Rango 52 Semanas | [0,350 - 1,785] | | Máximo | 0,410 | Mínimo | 0,395 | | Volumen | 119.312 | Volumen Medio (3m) | 1.076.158 | | Demanda / Oferta | 0,405 x 43 - 125,000 x 0 | Yield | N/A | | Cierre Anterior | 28,000 | PER | 0,00% | | Apertura | 0,405 | EPS | 0,00 | | Fecha Ex-Dividendo | 2012-05-23 | Fecha Dividendo | N/A | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | N/A | | 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 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-10-19 | 22,79 | 508.800 | 22,95 | 22,00 | 22,49 | 00:00:00 | | 2000-10-20 | 22,95 | 594.900 | 23,65 | 22,75 | 23,16 | 00:00:00 | | 2000-10-23 | 23,70 | 360.300 | 23,75 | 22,95 | 23,29 | 00:00:00 | | 2000-10-24 | 24,65 | 553.400 | 24,70 | 23,21 | 23,69 | 00:00:00 | | 2000-10-25 | 23,30 | 297.300 | 24,60 | 23,30 | 24,31 | 00:00:00 | | 2000-10-26 | 22,50 | 675.200 | 23,79 | 22,50 | 23,59 | 00:00:00 | | 2000-10-27 | 23,00 | 347.300 | 23,33 | 22,69 | 22,90 | 00:00:00 | | 2000-10-30 | 22,16 | 238.700 | 22,80 | 22,01 | 22,70 | 00:00:00 | | 2000-10-31 | 22,16 | 0 | 22,16 | 22,16 | 22,16 | 00:00:00 | | 2000-11-01 | 22,16 | 0 | 22,16 | 22,16 | 22,16 | 00:00:00 | | 2000-11-02 | 21,65 | 446.800 | 23,34 | 21,50 | 23,34 | 00:00:00 | | 2000-11-03 | 22,12 | 363.500 | 22,65 | 21,80 | 21,99 | 00:00:00 | | 2000-11-06 | 23,19 | 239.800 | 23,60 | 22,52 | 22,80 | 00:00:00 | | 2000-11-07 | 22,99 | 105.100 | 23,25 | 22,30 | 23,00 | 00:00:00 | | 2000-11-08 | 22,34 | 248.500 | 23,24 | 22,31 | 23,10 | 00:00:00 | | 2000-11-09 | 21,66 | 267.900 | 22,30 | 21,50 | 22,30 | 00:00:00 | | 2000-11-10 | 20,07 | 543.800 | 21,83 | 20,07 | 21,83 | 00:00:00 | | 2000-11-13 | 18,80 | 487.400 | 20,40 | 18,15 | 20,05 | 00:00:00 | | 2000-11-14 | 19,90 | 355.400 | 20,45 | 18,95 | 19,75 | 00:00:00 | | 2000-11-15 | 20,70 | 498.400 | 20,90 | 20,10 | 20,65 | 00:00:00 | | 2000-11-16 | 22,00 | 677.700 | 22,00 | 20,73 | 20,95 | 00:00:00 | | 2000-11-17 | 20,62 | 758.800 | 21,10 | 20,10 | 20,50 | 00:00:00 | | 2000-11-20 | 20,02 | 282.700 | 21,00 | 20,02 | 20,77 | 00:00:00 | | 2000-11-21 | 20,06 | 319.400 | 20,86 | 20,01 | 20,49 | 00:00:00 | | 2000-11-22 | 19,05 | 525.000 | 20,09 | 19,05 | 20,02 | 00:00:00 | | 2000-11-23 | 19,00 | 137.100 | 19,36 | 18,81 | 19,05 | 00:00:00 | | 2000-11-24 | 19,01 | 200.400 | 20,49 | 19,01 | 19,04 | 00:00:00 | | 2000-11-27 | 18,80 | 222.700 | 19,67 | 18,70 | 19,50 | 00:00:00 | | 2000-11-28 | 18,95 | 345.000 | 19,45 | 18,74 | 18,92 | 00:00:00 | | 2000-11-29 | 19,15 | 368.600 | 19,34 | 18,87 | 19,17 | 00:00:00 | | 2000-11-30 | 18,78 | 369.700 | 19,19 | 18,70 | 19,00 | 00:00:00 | | 2000-12-01 | 19,51 | 243.200 | 19,77 | 18,85 | 18,85 | 00:00:00 | | 2000-12-04 | 18,89 | 386.500 | 19,55 | 18,70 | 19,40 | 00:00:00 | | 2000-12-05 | 18,70 | 463.500 | 19,14 | 18,70 | 19,00 | 00:00:00 | | 2000-12-06 | 18,70 | 0 | 18,70 | 18,70 | 18,70 | 00:00:00 | | 2000-12-07 | 18,95 | 1.529.100 | 19,31 | 18,70 | 18,88 | 00:00:00 | | 2000-12-08 | 18,95 | 0 | 18,95 | 18,95 | 18,95 | 00:00:00 | | 2000-12-11 | 19,21 | 350.200 | 19,40 | 19,10 | 19,10 | 00:00:00 | | 2000-12-12 | 18,90 | 296.900 | 19,50 | 18,81 | 19,17 | 00:00:00 | | 2000-12-13 | 19,10 | 186.500 | 19,40 | 18,95 | 18,95 | 00:00:00 | | 2000-12-14 | 19,30 | 1.201.300 | 19,33 | 18,70 | 19,01 | 00:00:00 | | 2000-12-15 | 19,45 | 644.900 | 19,45 | 18,93 | 19,00 | 00:00:00 | | 2000-12-18 | 19,80 | 314.400 | 19,90 | 19,12 | 19,12 | 00:00:00 | | 2000-12-19 | 19,35 | 508.300 | 19,90 | 19,00 | 19,90 | 00:00:00 | | 2000-12-20 | 18,40 | 263.100 | 19,33 | 18,20 | 18,93 | 00:00:00 | | 2000-12-21 | 19,00 | 561.400 | 19,00 | 17,85 | 18,23 | 00:00:00 | | 2000-12-22 | 18,40 | 79.300 | 19,08 | 18,37 | 19,00 | 00:00:00 | | 2000-12-25 | 18,40 | 0 | 18,40 | 18,40 | 18,40 | 00:00:00 | | 2000-12-26 | 18,40 | 0 | 18,40 | 18,40 | 18,40 | 00:00:00 | | 2000-12-27 | 17,84 | 230.600 | 18,42 | 17,84 | 18,12 | 00:00:00 | | 2000-12-28 | 17,60 | 472.000 | 18,00 | 17,60 | 17,89 | 00:00:00 | | 2000-12-29 | 17,60 | 383.700 | 17,78 | 17,60 | 17,65 | 00:00:00 | | 2001-01-01 | 17,60 | 0 | 17,60 | 17,60 | 17,60 | 00:00:00 | | 2001-01-02 | 17,64 | 236.700 | 18,19 | 17,60 | 17,75 | 00:00:00 | | 2001-01-03 | 16,87 | 182.200 | 17,69 | 16,62 | 17,69 | 00:00:00 | | 2001-01-04 | 17,95 | 488.600 | 17,99 | 17,55 | 17,99 | 00:00:00 | | 2001-01-05 | 19,00 | 458.500 | 19,34 | 17,70 | 17,95 | 00:00:00 | | 2001-01-08 | 18,00 | 156.100 | 18,99 | 17,84 | 18,99 | 00:00:00 | | 2001-01-09 | 17,50 | 413.400 | 18,37 | 17,10 | 18,10 | 00:00:00 | | 2001-01-10 | 17,20 | 414.600 | 17,70 | 16,85 | 17,60 | 00:00:00 | | 2001-01-11 | 18,18 | 233.300 | 18,20 | 17,11 | 17,30 | 00:00:00 | | 2001-01-12 | 18,90 | 637.500 | 18,90 | 17,95 | 18,18 | 00:00:00 | | 2001-01-15 | 18,25 | 322.200 | 18,90 | 18,20 | 18,90 | 00:00:00 | | 2001-01-16 | 19,01 | 253.100 | 19,40 | 18,30 | 18,35 | 00:00:00 | | 2001-01-17 | 19,10 | 457.700 | 19,73 | 18,81 | 19,01 | 00:00:00 | | 2001-01-18 | 19,01 | 231.700 | 19,44 | 18,91 | 19,30 | 00:00:00 | | 2001-01-19 | 18,89 | 367.800 | 19,50 | 18,60 | 19,10 | 00:00:00 | | 2001-01-22 | 18,68 | 290.300 | 19,24 | 18,30 | 18,91 | 00:00:00 | | 2001-01-23 | 19,25 | 229.600 | 19,25 | 18,52 | 18,80 | 00:00:00 | | 2001-01-24 | 19,25 | 0 | 19,25 | 19,25 | 19,25 | 00:00:00 | | 2001-01-25 | 19,25 | 172.000 | 19,44 | 19,25 | 19,25 | 00:00:00 | | 2001-01-26 | 19,25 | 0 | 19,25 | 19,25 | 19,25 | 00:00:00 | | 2001-01-29 | 18,42 | 499.000 | 19,19 | 18,42 | 19,19 | 00:00:00 | | 2001-01-30 | 18,90 | 301.700 | 19,29 | 18,60 | 18,69 | 00:00:00 | | 2001-01-31 | 18,80 | 343.900 | 19,00 | 18,66 | 18,80 | 00:00:00 | | 2001-02-01 | 19,24 | 231.900 | 19,25 | 18,80 | 18,86 | 00:00:00 | | 2001-02-02 | 18,84 | 111.600 | 19,35 | 18,75 | 19,25 | 00:00:00 | | 2001-02-05 | 18,69 | 261.000 | 18,95 | 18,60 | 18,60 | 00:00:00 | | 2001-02-06 | 18,60 | 180.800 | 18,89 | 18,51 | 18,89 | 00:00:00 | | 2001-02-07 | 18,48 | 218.300 | 18,69 | 18,34 | 18,69 | 00:00:00 | | 2001-02-08 | 18,89 | 166.100 | 18,89 | 18,32 | 18,58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
