|
 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 | | 2001-02-08 | 18,89 | 166.100 | 18,89 | 18,32 | 18,58 | 00:00:00 | | 2001-02-09 | 18,41 | 209.200 | 18,89 | 18,39 | 18,60 | 00:00:00 | | 2001-02-12 | 18,51 | 478.000 | 18,75 | 18,42 | 18,42 | 00:00:00 | | 2001-02-13 | 18,37 | 301.100 | 18,69 | 18,37 | 18,69 | 00:00:00 | | 2001-02-14 | 17,51 | 188.600 | 18,49 | 17,51 | 18,49 | 00:00:00 | | 2001-02-15 | 17,30 | 325.400 | 17,68 | 17,14 | 17,59 | 00:00:00 | | 2001-02-16 | 16,84 | 448.500 | 17,41 | 16,67 | 17,37 | 00:00:00 | | 2001-02-19 | 17,00 | 738.100 | 17,24 | 16,92 | 17,00 | 00:00:00 | | 2001-02-20 | 17,15 | 378.300 | 17,83 | 17,15 | 17,18 | 00:00:00 | | 2001-02-21 | 16,04 | 631.800 | 17,35 | 16,01 | 17,27 | 00:00:00 | | 2001-02-22 | 16,10 | 1.062.300 | 16,50 | 15,64 | 16,12 | 00:00:00 | | 2001-02-23 | 16,60 | 798.700 | 16,97 | 16,15 | 16,39 | 00:00:00 | | 2001-02-26 | 16,75 | 257.500 | 17,15 | 16,67 | 17,15 | 00:00:00 | | 2001-02-27 | 16,47 | 145.900 | 16,82 | 16,30 | 16,82 | 00:00:00 | | 2001-02-28 | 16,25 | 322.700 | 16,60 | 16,09 | 16,55 | 00:00:00 | | 2001-03-01 | 15,90 | 123.700 | 16,45 | 15,87 | 16,40 | 00:00:00 | | 2001-03-02 | 16,35 | 446.500 | 16,35 | 16,01 | 16,01 | 00:00:00 | | 2001-03-05 | 16,79 | 447.700 | 17,00 | 16,42 | 16,50 | 00:00:00 | | 2001-03-06 | 17,85 | 805.000 | 18,03 | 16,43 | 17,18 | 00:00:00 | | 2001-03-07 | 17,59 | 397.600 | 18,00 | 17,56 | 17,99 | 00:00:00 | | 2001-03-08 | 17,00 | 191.200 | 17,68 | 16,90 | 17,58 | 00:00:00 | | 2001-03-09 | 16,95 | 114.800 | 17,09 | 16,74 | 16,86 | 00:00:00 | | 2001-03-12 | 16,51 | 155.400 | 16,88 | 16,51 | 16,65 | 00:00:00 | | 2001-03-13 | 16,12 | 106.300 | 16,66 | 16,12 | 16,30 | 00:00:00 | | 2001-03-14 | 16,12 | 0 | 16,12 | 16,12 | 16,12 | 00:00:00 | | 2001-03-15 | 16,01 | 607.500 | 16,21 | 15,77 | 15,91 | 00:00:00 | | 2001-03-16 | 16,00 | 391.800 | 16,20 | 15,85 | 16,00 | 00:00:00 | | 2001-03-19 | 16,33 | 392.900 | 16,50 | 15,95 | 15,95 | 00:00:00 | | 2001-03-20 | 16,54 | 132.200 | 16,78 | 16,40 | 16,51 | 00:00:00 | | 2001-03-21 | 15,45 | 258.800 | 16,50 | 15,25 | 16,50 | 00:00:00 | | 2001-03-22 | 13,81 | 616.000 | 15,59 | 13,81 | 15,37 | 00:00:00 | | 2001-03-23 | 14,59 | 292.200 | 14,78 | 14,15 | 14,15 | 00:00:00 | | 2001-03-26 | 14,25 | 566.600 | 14,59 | 14,02 | 14,50 | 00:00:00 | | 2001-03-27 | 13,85 | 586.600 | 14,32 | 13,83 | 14,11 | 00:00:00 | | 2001-03-28 | 14,02 | 521.000 | 14,19 | 13,86 | 14,11 | 00:00:00 | | 2001-03-29 | 13,50 | 448.900 | 13,96 | 13,50 | 13,89 | 00:00:00 | | 2001-03-30 | 13,61 | 251.900 | 13,77 | 13,41 | 13,60 | 00:00:00 | | 2001-04-02 | 13,73 | 144.800 | 13,99 | 13,63 | 13,78 | 00:00:00 | | 2001-04-03 | 13,50 | 259.300 | 13,91 | 13,12 | 13,77 | 00:00:00 | | 2001-04-04 | 13,45 | 221.800 | 13,75 | 13,11 | 13,53 | 00:00:00 | | 2001-04-05 | 13,28 | 1.779.800 | 13,90 | 13,28 | 13,90 | 00:00:00 | | 2001-04-06 | 13,27 | 217.300 | 13,55 | 13,21 | 13,50 | 00:00:00 | | 2001-04-09 | 13,58 | 186.300 | 13,68 | 13,15 | 13,39 | 00:00:00 | | 2001-04-10 | 13,60 | 149.500 | 13,69 | 13,49 | 13,64 | 00:00:00 | | 2001-04-11 | 14,41 | 483.200 | 14,41 | 13,56 | 13,65 | 00:00:00 | | 2001-04-12 | 14,27 | 61.200 | 14,46 | 14,20 | 14,30 | 00:00:00 | | 2001-04-13 | 14,27 | 0 | 14,27 | 14,27 | 14,27 | 00:00:00 | | 2001-04-16 | 14,27 | 0 | 14,27 | 14,27 | 14,27 | 00:00:00 | | 2001-04-17 | 13,69 | 203.200 | 14,30 | 13,55 | 14,28 | 00:00:00 | | 2001-04-18 | 14,55 | 497.900 | 14,55 | 14,00 | 14,00 | 00:00:00 | | 2001-04-19 | 14,55 | 768.400 | 15,18 | 14,35 | 14,76 | 00:00:00 | | 2001-04-20 | 14,10 | 527.200 | 14,75 | 14,10 | 14,65 | 00:00:00 | | 2001-04-23 | 14,23 | 557.200 | 14,45 | 14,10 | 14,10 | 00:00:00 | | 2001-04-24 | 14,00 | 360.500 | 14,33 | 13,95 | 14,20 | 00:00:00 | | 2001-04-25 | 14,00 | 110.300 | 14,15 | 13,90 | 14,05 | 00:00:00 | | 2001-04-26 | 14,42 | 337.900 | 14,49 | 13,97 | 14,23 | 00:00:00 | | 2001-04-27 | 14,81 | 359.500 | 14,98 | 14,24 | 14,49 | 00:00:00 | | 2001-04-30 | 15,68 | 510.500 | 15,69 | 14,82 | 14,95 | 00:00:00 | | 2001-05-01 | 15,68 | 0 | 15,68 | 15,68 | 15,68 | 00:00:00 | | 2001-05-02 | 16,00 | 285.800 | 16,16 | 15,56 | 15,78 | 00:00:00 | | 2001-05-03 | 15,27 | 221.400 | 15,90 | 15,25 | 15,90 | 00:00:00 | | 2001-05-04 | 15,45 | 199.600 | 15,45 | 15,11 | 15,39 | 00:00:00 | | 2001-05-07 | 15,45 | 0 | 15,45 | 15,45 | 15,45 | 00:00:00 | | 2001-05-08 | 15,31 | 263.500 | 15,53 | 15,10 | 15,30 | 00:00:00 | | 2001-05-09 | 15,00 | 279.900 | 15,30 | 14,84 | 15,24 | 00:00:00 | | 2001-05-10 | 15,30 | 457.100 | 15,34 | 15,00 | 15,00 | 00:00:00 | | 2001-05-11 | 14,89 | 325.400 | 15,33 | 14,85 | 15,30 | 00:00:00 | | 2001-05-14 | 14,70 | 572.700 | 15,00 | 14,52 | 14,90 | 00:00:00 | | 2001-05-15 | 14,35 | 202.800 | 15,00 | 14,24 | 14,80 | 00:00:00 | | 2001-05-16 | 13,99 | 376.400 | 14,20 | 13,83 | 14,08 | 00:00:00 | | 2001-05-17 | 13,89 | 440.900 | 14,30 | 13,88 | 14,25 | 00:00:00 | | 2001-05-18 | 13,98 | 513.200 | 14,10 | 13,70 | 13,70 | 00:00:00 | | 2001-05-21 | 13,86 | 453.300 | 14,10 | 13,85 | 14,00 | 00:00:00 | | 2001-05-22 | 13,49 | 487.200 | 14,06 | 13,35 | 14,00 | 00:00:00 | | 2001-05-23 | 13,98 | 270.500 | 13,98 | 13,51 | 13,51 | 00:00:00 | | 2001-05-24 | 13,90 | 211.500 | 14,03 | 13,67 | 13,92 | 00:00:00 | | 2001-05-25 | 13,85 | 217.300 | 14,01 | 13,75 | 14,01 | 00:00:00 | | 2001-05-28 | 13,94 | 172.000 | 14,11 | 13,87 | 13,95 | 00:00:00 | | 2001-05-29 | 13,92 | 360.200 | 14,07 | 13,85 | 13,94 | 00:00:00 | | 2001-05-30 | 13,50 | 566.800 | 13,99 | 13,50 | 13,99 | 00:00:00 | | 2001-05-31 | 13,26 | 425.400 | 13,45 | 13,10 | 13,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
