|
 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 | | 2001-05-31 | 13,26 | 425.400 | 13,45 | 13,10 | 13,45 | 00:00:00 | | 2001-06-01 | 13,22 | 447.900 | 13,40 | 13,10 | 13,27 | 00:00:00 | | 2001-06-04 | 13,30 | 134.800 | 13,40 | 13,24 | 13,35 | 00:00:00 | | 2001-06-05 | 13,19 | 400.800 | 13,47 | 13,14 | 13,35 | 00:00:00 | | 2001-06-06 | 13,16 | 1.945.100 | 13,35 | 13,16 | 13,35 | 00:00:00 | | 2001-06-07 | 13,31 | 273.400 | 13,44 | 13,15 | 13,24 | 00:00:00 | | 2001-06-08 | 13,45 | 348.100 | 13,59 | 13,36 | 13,45 | 00:00:00 | | 2001-06-11 | 13,55 | 573.800 | 13,60 | 13,40 | 13,52 | 00:00:00 | | 2001-06-12 | 13,12 | 258.300 | 13,57 | 13,11 | 13,50 | 00:00:00 | | 2001-06-13 | 13,21 | 358.400 | 13,34 | 13,06 | 13,21 | 00:00:00 | | 2001-06-14 | 12,72 | 676.600 | 13,18 | 12,61 | 13,17 | 00:00:00 | | 2001-06-15 | 12,39 | 477.600 | 12,79 | 12,17 | 12,66 | 00:00:00 | | 2001-06-18 | 12,06 | 287.100 | 12,54 | 12,05 | 12,54 | 00:00:00 | | 2001-06-19 | 12,10 | 111.900 | 12,39 | 12,10 | 12,10 | 00:00:00 | | 2001-06-20 | 12,10 | 222.300 | 12,27 | 11,85 | 12,27 | 00:00:00 | | 2001-06-21 | 12,10 | 267.000 | 12,10 | 11,82 | 12,09 | 00:00:00 | | 2001-06-22 | 11,90 | 210.000 | 12,45 | 11,80 | 12,10 | 00:00:00 | | 2001-06-25 | 12,26 | 445.000 | 12,28 | 11,90 | 11,90 | 00:00:00 | | 2001-06-26 | 11,95 | 195.900 | 12,24 | 11,90 | 12,15 | 00:00:00 | | 2001-06-27 | 12,59 | 468.400 | 12,59 | 11,98 | 11,98 | 00:00:00 | | 2001-06-28 | 12,72 | 345.700 | 12,84 | 12,20 | 12,54 | 00:00:00 | | 2001-06-29 | 12,60 | 366.300 | 12,87 | 12,51 | 12,83 | 00:00:00 | | 2001-07-02 | 12,50 | 509.800 | 13,13 | 12,37 | 12,70 | 00:00:00 | | 2001-07-03 | 12,54 | 1.794.300 | 12,70 | 12,22 | 12,70 | 00:00:00 | | 2001-07-04 | 12,40 | 150.400 | 12,66 | 12,26 | 12,54 | 00:00:00 | | 2001-07-05 | 12,30 | 141.900 | 12,56 | 12,27 | 12,30 | 00:00:00 | | 2001-07-06 | 11,85 | 310.500 | 12,32 | 11,85 | 12,20 | 00:00:00 | | 2001-07-09 | 11,65 | 564.600 | 12,02 | 11,60 | 11,77 | 00:00:00 | | 2001-07-10 | 11,60 | 733.400 | 11,76 | 11,55 | 11,55 | 00:00:00 | | 2001-07-11 | 10,57 | 617.600 | 11,59 | 10,57 | 11,59 | 00:00:00 | | 2001-07-12 | 10,25 | 1.204.800 | 10,85 | 9,81 | 10,77 | 00:00:00 | | 2001-07-13 | 10,25 | 0 | 10,25 | 10,25 | 10,25 | 00:00:00 | | 2001-07-16 | 10,39 | 307.200 | 10,83 | 10,30 | 10,65 | 00:00:00 | | 2001-07-17 | 10,60 | 336.200 | 10,60 | 10,35 | 10,42 | 00:00:00 | | 2001-07-18 | 9,98 | 478.500 | 10,73 | 9,91 | 10,73 | 00:00:00 | | 2001-07-19 | 10,35 | 304.500 | 10,47 | 9,90 | 10,02 | 00:00:00 | | 2001-07-20 | 10,10 | 123.000 | 10,30 | 10,08 | 10,22 | 00:00:00 | | 2001-07-23 | 10,46 | 768.200 | 10,53 | 10,11 | 10,11 | 00:00:00 | | 2001-07-24 | 10,80 | 280.200 | 10,91 | 10,27 | 10,50 | 00:00:00 | | 2001-07-25 | 10,10 | 260.500 | 10,73 | 10,10 | 10,63 | 00:00:00 | | 2001-07-26 | 10,26 | 317.100 | 10,32 | 10,16 | 10,27 | 00:00:00 | | 2001-07-27 | 10,55 | 407.700 | 10,55 | 10,10 | 10,20 | 00:00:00 | | 2001-07-30 | 11,00 | 264.800 | 11,00 | 10,50 | 10,56 | 00:00:00 | | 2001-07-31 | 11,30 | 387.500 | 11,44 | 10,75 | 10,92 | 00:00:00 | | 2001-08-01 | 11,96 | 429.600 | 11,96 | 11,15 | 11,40 | 00:00:00 | | 2001-08-02 | 12,38 | 463.300 | 12,60 | 11,73 | 11,90 | 00:00:00 | | 2001-08-03 | 12,40 | 322.100 | 12,56 | 11,90 | 12,30 | 00:00:00 | | 2001-08-06 | 12,32 | 237.000 | 12,49 | 12,14 | 12,40 | 00:00:00 | | 2001-08-07 | 11,92 | 164.000 | 12,28 | 11,80 | 12,23 | 00:00:00 | | 2001-08-08 | 11,70 | 278.800 | 12,00 | 11,46 | 12,00 | 00:00:00 | | 2001-08-09 | 11,87 | 271.000 | 11,87 | 11,31 | 11,35 | 00:00:00 | | 2001-08-10 | 11,85 | 158.900 | 12,15 | 11,45 | 11,97 | 00:00:00 | | 2001-08-13 | 12,00 | 83.500 | 12,05 | 11,72 | 11,87 | 00:00:00 | | 2001-08-14 | 12,02 | 185.000 | 12,15 | 12,00 | 12,10 | 00:00:00 | | 2001-08-15 | 12,02 | 0 | 12,02 | 12,02 | 12,02 | 00:00:00 | | 2001-08-16 | 11,66 | 151.100 | 11,95 | 11,57 | 11,85 | 00:00:00 | | 2001-08-17 | 11,40 | 258.300 | 11,95 | 11,10 | 11,95 | 00:00:00 | | 2001-08-20 | 11,30 | 170.000 | 11,64 | 11,30 | 11,40 | 00:00:00 | | 2001-08-21 | 11,37 | 168.400 | 11,55 | 11,21 | 11,36 | 00:00:00 | | 2001-08-22 | 11,27 | 81.300 | 11,50 | 11,19 | 11,45 | 00:00:00 | | 2001-08-23 | 11,47 | 181.500 | 11,47 | 11,06 | 11,29 | 00:00:00 | | 2001-08-24 | 11,80 | 358.900 | 11,94 | 11,45 | 11,45 | 00:00:00 | | 2001-08-27 | 11,66 | 52.100 | 11,94 | 11,65 | 11,94 | 00:00:00 | | 2001-08-28 | 11,46 | 129.700 | 11,80 | 11,43 | 11,67 | 00:00:00 | | 2001-08-29 | 11,78 | 319.100 | 11,80 | 11,40 | 11,40 | 00:00:00 | | 2001-08-30 | 11,40 | 89.800 | 11,80 | 11,40 | 11,77 | 00:00:00 | | 2001-08-31 | 11,80 | 223.800 | 11,80 | 11,23 | 11,35 | 00:00:00 | | 2001-09-03 | 11,40 | 311.900 | 11,55 | 11,15 | 11,55 | 00:00:00 | | 2001-09-04 | 11,14 | 143.900 | 11,45 | 11,12 | 11,36 | 00:00:00 | | 2001-09-05 | 10,91 | 332.300 | 11,19 | 10,86 | 11,19 | 00:00:00 | | 2001-09-06 | 10,60 | 375.900 | 11,18 | 10,52 | 11,18 | 00:00:00 | | 2001-09-07 | 9,89 | 789.700 | 10,75 | 9,89 | 10,60 | 00:00:00 | | 2001-09-10 | 9,63 | 501.300 | 10,08 | 9,63 | 10,00 | 00:00:00 | | 2001-09-11 | 9,30 | 421.700 | 9,89 | 8,30 | 9,75 | 00:00:00 | | 2001-09-12 | 9,40 | 384.100 | 9,72 | 8,50 | 8,50 | 00:00:00 | | 2001-09-13 | 9,20 | 217.000 | 9,58 | 9,02 | 9,30 | 00:00:00 | | 2001-09-14 | 8,80 | 170.100 | 9,25 | 8,58 | 9,03 | 00:00:00 | | 2001-09-17 | 8,26 | 567.800 | 8,75 | 8,08 | 8,28 | 00:00:00 | | 2001-09-18 | 7,80 | 213.100 | 8,20 | 7,72 | 8,20 | 00:00:00 | | 2001-09-19 | 7,65 | 778.300 | 7,95 | 7,65 | 7,65 | 00:00:00 | | 2001-09-20 | 7,02 | 860.400 | 7,60 | 6,92 | 7,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
