|
 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 | | 2006-04-27 | 14,65 | 944.000 | 14,71 | 14,53 | 14,65 | 00:00:00 | | 2006-04-28 | 14,52 | 448.700 | 14,69 | 14,40 | 14,69 | 00:00:00 | | 2006-05-01 | 14,52 | 0 | 14,52 | 14,52 | 14,52 | 00:00:00 | | 2006-05-02 | 14,72 | 714.400 | 14,76 | 14,52 | 14,52 | 00:00:00 | | 2006-05-03 | 14,80 | 1.353.100 | 14,92 | 14,62 | 14,74 | 00:00:00 | | 2006-05-04 | 14,64 | 1.202.300 | 14,90 | 14,60 | 14,90 | 00:00:00 | | 2006-05-05 | 14,78 | 548.200 | 14,85 | 14,62 | 14,64 | 00:00:00 | | 2006-05-08 | 14,68 | 1.499.500 | 14,89 | 14,60 | 14,88 | 00:00:00 | | 2006-05-09 | 14,60 | 526.800 | 14,72 | 14,53 | 14,72 | 00:00:00 | | 2006-05-10 | 14,51 | 1.031.800 | 14,60 | 14,45 | 14,58 | 00:00:00 | | 2006-05-11 | 13,48 | 7.000.000 | 14,57 | 13,42 | 14,47 | 00:00:00 | | 2006-05-12 | 13,34 | 2.541.100 | 13,64 | 13,01 | 13,40 | 00:00:00 | | 2006-05-15 | 13,45 | 1.642.000 | 13,57 | 13,14 | 13,34 | 00:00:00 | | 2006-05-16 | 13,45 | 1.812.000 | 13,68 | 13,44 | 13,46 | 00:00:00 | | 2006-05-17 | 13,01 | 1.090.500 | 13,52 | 13,00 | 13,45 | 00:00:00 | | 2006-05-18 | 12,81 | 843.800 | 13,08 | 12,63 | 13,03 | 00:00:00 | | 2006-05-19 | 12,96 | 936.300 | 13,19 | 12,75 | 12,79 | 00:00:00 | | 2006-05-22 | 12,73 | 1.107.800 | 13,07 | 12,66 | 12,97 | 00:00:00 | | 2006-05-23 | 13,02 | 1.077.200 | 13,13 | 12,70 | 12,73 | 00:00:00 | | 2006-05-24 | 13,03 | 792.600 | 13,08 | 12,71 | 12,97 | 00:00:00 | | 2006-05-25 | 13,08 | 552.000 | 13,16 | 12,97 | 13,15 | 00:00:00 | | 2006-05-26 | 13,29 | 420.800 | 13,29 | 13,08 | 13,15 | 00:00:00 | | 2006-05-29 | 13,25 | 517.800 | 13,40 | 13,15 | 13,28 | 00:00:00 | | 2006-05-30 | 12,98 | 843.000 | 13,43 | 12,90 | 13,29 | 00:00:00 | | 2006-05-31 | 13,10 | 755.900 | 13,15 | 12,78 | 12,80 | 00:00:00 | | 2006-06-01 | 12,97 | 449.100 | 13,20 | 12,92 | 13,13 | 00:00:00 | | 2006-06-02 | 13,31 | 1.180.900 | 13,60 | 13,14 | 13,23 | 00:00:00 | | 2006-06-05 | 13,06 | 571.900 | 13,29 | 13,05 | 13,23 | 00:00:00 | | 2006-06-06 | 12,80 | 358.400 | 13,20 | 12,80 | 12,99 | 00:00:00 | | 2006-06-07 | 12,83 | 407.700 | 12,97 | 12,73 | 12,80 | 00:00:00 | | 2006-06-08 | 12,35 | 1.213.100 | 12,62 | 12,31 | 12,62 | 00:00:00 | | 2006-06-09 | 12,43 | 602.900 | 12,59 | 12,37 | 12,59 | 00:00:00 | | 2006-06-12 | 12,50 | 555.800 | 12,67 | 12,15 | 12,33 | 00:00:00 | | 2006-06-13 | 12,04 | 839.400 | 12,29 | 11,87 | 12,10 | 00:00:00 | | 2006-06-14 | 11,91 | 533.600 | 12,04 | 11,72 | 12,02 | 00:00:00 | | 2006-06-19 | 12,27 | 460.500 | 12,32 | 12,08 | 12,13 | 00:00:00 | | 2006-06-20 | 12,25 | 397.900 | 12,32 | 12,13 | 12,18 | 00:00:00 | | 2006-06-21 | 12,21 | 192.600 | 12,32 | 12,06 | 12,31 | 00:00:00 | | 2006-06-22 | 12,19 | 431.500 | 12,39 | 12,13 | 12,30 | 00:00:00 | | 2006-06-23 | 12,11 | 633.400 | 12,25 | 12,10 | 12,20 | 00:00:00 | | 2006-06-26 | 12,15 | 215.100 | 12,22 | 12,15 | 12,19 | 00:00:00 | | 2006-06-27 | 12,10 | 235.600 | 12,22 | 12,10 | 12,21 | 00:00:00 | | 2006-06-28 | 12,17 | 321.400 | 12,32 | 12,02 | 12,03 | 00:00:00 | | 2006-06-29 | 12,20 | 310.700 | 12,22 | 12,08 | 12,22 | 00:00:00 | | 2006-06-30 | 12,55 | 626.900 | 12,60 | 12,25 | 12,33 | 00:00:00 | | 2006-07-03 | 12,72 | 676.200 | 12,79 | 12,38 | 12,66 | 00:00:00 | | 2006-07-04 | 12,60 | 593.100 | 12,80 | 12,46 | 12,79 | 00:00:00 | | 2006-07-05 | 12,57 | 471.100 | 12,67 | 12,45 | 12,54 | 00:00:00 | | 2006-07-06 | 12,59 | 385.200 | 12,66 | 12,48 | 12,59 | 00:00:00 | | 2006-07-07 | 12,44 | 265.300 | 12,60 | 12,41 | 12,60 | 00:00:00 | | 2006-07-10 | 12,40 | 248.600 | 12,48 | 12,36 | 12,44 | 00:00:00 | | 2006-07-11 | 12,24 | 494.100 | 12,54 | 12,20 | 12,38 | 00:00:00 | | 2006-07-12 | 12,40 | 644.600 | 12,47 | 12,21 | 12,23 | 00:00:00 | | 2006-07-13 | 12,01 | 656.000 | 12,34 | 11,90 | 12,34 | 00:00:00 | | 2006-07-14 | 11,99 | 395.900 | 12,17 | 11,93 | 12,01 | 00:00:00 | | 2006-07-17 | 11,76 | 1.061.900 | 11,99 | 11,41 | 11,99 | 00:00:00 | | 2006-07-18 | 11,55 | 541.300 | 11,72 | 11,47 | 11,72 | 00:00:00 | | 2006-07-19 | 11,89 | 952.100 | 11,95 | 11,59 | 11,60 | 00:00:00 | | 2006-07-20 | 12,05 | 965.200 | 12,08 | 11,90 | 11,96 | 00:00:00 | | 2006-07-21 | 11,88 | 654.000 | 12,02 | 11,81 | 12,01 | 00:00:00 | | 2006-07-24 | 12,38 | 601.700 | 12,38 | 11,94 | 11,98 | 00:00:00 | | 2006-07-25 | 12,17 | 634.000 | 12,41 | 12,06 | 12,40 | 00:00:00 | | 2006-07-26 | 12,22 | 395.500 | 12,30 | 12,12 | 12,18 | 00:00:00 | | 2006-07-27 | 12,79 | 1.670.900 | 12,90 | 12,20 | 12,27 | 00:00:00 | | 2006-07-28 | 12,65 | 655.300 | 12,84 | 12,56 | 12,70 | 00:00:00 | | 2006-07-31 | 12,61 | 403.400 | 12,69 | 12,50 | 12,65 | 00:00:00 | | 2006-08-01 | 12,65 | 532.500 | 12,74 | 12,55 | 12,60 | 00:00:00 | | 2006-08-02 | 12,67 | 1.187.600 | 12,74 | 12,54 | 12,69 | 00:00:00 | | 2006-08-03 | 12,65 | 746.700 | 12,71 | 12,55 | 12,67 | 00:00:00 | | 2006-08-04 | 12,85 | 697.700 | 12,94 | 12,67 | 12,70 | 00:00:00 | | 2006-08-07 | 12,68 | 317.200 | 12,78 | 12,63 | 12,76 | 00:00:00 | | 2006-08-08 | 12,70 | 512.100 | 12,81 | 12,60 | 12,76 | 00:00:00 | | 2006-08-09 | 12,70 | 248.200 | 12,74 | 12,60 | 12,71 | 00:00:00 | | 2006-08-10 | 12,60 | 428.200 | 12,68 | 12,45 | 12,66 | 00:00:00 | | 2006-08-11 | 12,66 | 150.500 | 12,70 | 12,56 | 12,65 | 00:00:00 | | 2006-08-14 | 12,71 | 978.800 | 12,83 | 12,68 | 12,73 | 00:00:00 | | 2006-08-15 | 12,79 | 313.500 | 12,83 | 12,66 | 12,66 | 00:00:00 | | 2006-08-16 | 12,75 | 401.400 | 12,80 | 12,70 | 12,80 | 00:00:00 | | 2006-08-17 | 12,88 | 442.700 | 12,90 | 12,69 | 12,83 | 00:00:00 | | 2006-08-18 | 12,80 | 176.600 | 12,90 | 12,78 | 12,90 | 00:00:00 | | 2006-08-21 | 12,82 | 214.300 | 12,85 | 12,76 | 12,76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
