|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2014-06-16 | 6,02 | 79.835 | 6,16 | 6,02 | 6,16 | 00:00:00 | | 2014-06-17 | 0,36 | 1.660.200 | 0,37 | 0,36 | 0,36 | 00:00:00 | | 2014-06-18 | 0,36 | 3.045.200 | 0,37 | 0,36 | 0,36 | 00:00:00 | | 2014-06-19 | 0,37 | 3.091.600 | 0,37 | 0,36 | 0,37 | 00:00:00 | | 2014-06-20 | 0,36 | 5.132.000 | 0,37 | 0,36 | 0,37 | 00:00:00 | | 2014-06-23 | 5,99 | 138.658 | 6,12 | 5,99 | 6,12 | 00:00:00 | | 2014-06-24 | 6,32 | 754.679 | 6,42 | 5,91 | 5,94 | 00:00:00 | | 2014-06-25 | 6,04 | 160.934 | 6,26 | 6,02 | 6,21 | 00:00:00 | | 2014-06-26 | 6,01 | 107.322 | 6,14 | 5,99 | 5,99 | 00:00:00 | | 2014-06-27 | 6,16 | 174.393 | 6,16 | 5,94 | 5,94 | 00:00:00 | | 2014-06-30 | 5,91 | 253.285 | 6,07 | 5,91 | 6,06 | 00:00:00 | | 2014-07-01 | 6,26 | 150.285 | 6,32 | 5,92 | 5,97 | 00:00:00 | | 2014-07-02 | 6,31 | 117.520 | 6,31 | 6,12 | 6,19 | 00:00:00 | | 2014-07-03 | 6,01 | 114.405 | 6,31 | 6,01 | 6,21 | 00:00:00 | | 2014-07-04 | 6,04 | 70.218 | 6,12 | 5,99 | 6,09 | 00:00:00 | | 2014-07-07 | 5,91 | 106.601 | 6,06 | 5,91 | 6,06 | 00:00:00 | | 2014-07-08 | 5,66 | 316.627 | 5,94 | 5,66 | 5,94 | 00:00:00 | | 2014-07-09 | 5,74 | 178.397 | 5,76 | 5,36 | 5,74 | 00:00:00 | | 2014-07-10 | 0,34 | 4.706.500 | 0,35 | 0,33 | 0,34 | 00:00:00 | | 2014-07-11 | 0,35 | 1.452.400 | 0,35 | 0,33 | 0,34 | 00:00:00 | | 2014-07-14 | 5,57 | 104.080 | 5,72 | 5,52 | 5,66 | 00:00:00 | | 2014-07-15 | 5,32 | 132.181 | 5,61 | 5,32 | 5,61 | 00:00:00 | | 2014-07-16 | 5,47 | 114.558 | 5,51 | 5,19 | 5,32 | 00:00:00 | | 2014-07-17 | 5,24 | 122.488 | 5,42 | 5,21 | 5,39 | 00:00:00 | | 2014-07-18 | 5,34 | 141.177 | 5,66 | 5,17 | 5,24 | 00:00:00 | | 2014-07-21 | 5,19 | 134.603 | 5,37 | 5,19 | 5,32 | 00:00:00 | | 2014-07-22 | 5,49 | 226.008 | 5,56 | 5,19 | 5,19 | 00:00:00 | | 2014-07-23 | 5,91 | 888.718 | 6,41 | 5,84 | 6,12 | 00:00:00 | | 2014-07-24 | 0,37 | 9.030.000 | 0,37 | 0,34 | 0,36 | 00:00:00 | | 2014-07-25 | 0,38 | 7.667.500 | 0,38 | 0,35 | 0,35 | 00:00:00 | | 2014-07-28 | 6,12 | 189.590 | 6,32 | 5,99 | 6,19 | 00:00:00 | | 2014-07-29 | 5,99 | 156.420 | 6,11 | 5,86 | 6,11 | 00:00:00 | | 2014-07-30 | 5,79 | 258.369 | 5,92 | 5,69 | 5,82 | 00:00:00 | | 2014-07-31 | 0,34 | 5.922.700 | 0,35 | 0,32 | 0,35 | 00:00:00 | | 2014-08-01 | 0,32 | 5.519.900 | 0,34 | 0,32 | 0,33 | 00:00:00 | | 2014-08-04 | 0,34 | 2.646.100 | 0,34 | 0,32 | 0,33 | 00:00:00 | | 2014-08-05 | 5,32 | 185.292 | 5,52 | 5,27 | 5,51 | 00:00:00 | | 2014-08-06 | 5,07 | 308.437 | 5,29 | 5,01 | 5,24 | 00:00:00 | | 2014-08-07 | 4,91 | 387.408 | 5,21 | 4,68 | 5,11 | 00:00:00 | | 2014-08-08 | 4,99 | 228.571 | 5,07 | 4,78 | 4,96 | 00:00:00 | | 2014-08-11 | 5,11 | 244.735 | 5,22 | 5,02 | 5,06 | 00:00:00 | | 2014-08-12 | 5,09 | 116.343 | 5,12 | 5,01 | 5,07 | 00:00:00 | | 2014-08-13 | 5,11 | 241.048 | 5,12 | 4,91 | 5,09 | 00:00:00 | | 2014-08-14 | 5,19 | 116.641 | 5,22 | 5,04 | 5,07 | 00:00:00 | | 2014-08-15 | 5,14 | 47.200 | 5,21 | 5,09 | 5,21 | 00:00:00 | | 2014-08-18 | 5,09 | 57.170 | 5,19 | 5,07 | 5,11 | 00:00:00 | | 2014-08-19 | 5,11 | 172.238 | 5,19 | 5,09 | 5,12 | 00:00:00 | | 2014-08-20 | 5,12 | 58.827 | 5,17 | 5,07 | 5,14 | 00:00:00 | | 2014-08-21 | 5,17 | 86.759 | 5,22 | 5,09 | 5,16 | 00:00:00 | | 2014-08-22 | 5,16 | 96.827 | 5,32 | 5,12 | 5,19 | 00:00:00 | | 2014-08-25 | 5,24 | 70.116 | 5,26 | 5,16 | 5,17 | 00:00:00 | | 2014-08-26 | 5,21 | 290.768 | 5,27 | 5,16 | 5,22 | 00:00:00 | | 2014-08-27 | 5,07 | 151.866 | 5,22 | 5,07 | 5,17 | 00:00:00 | | 2014-08-28 | 0,31 | 1.707.000 | 0,31 | 0,30 | 0,31 | 00:00:00 | | 2014-08-29 | 0,31 | 7.090.200 | 0,31 | 0,30 | 0,31 | 00:00:00 | | 2014-09-01 | 0,31 | 1.722.400 | 0,31 | 0,30 | 0,31 | 00:00:00 | | 2014-09-02 | 5,11 | 254.972 | 5,22 | 5,09 | 5,16 | 00:00:00 | | 2014-09-03 | 5,06 | 226.910 | 5,22 | 4,96 | 5,19 | 00:00:00 | | 2014-09-04 | 4,96 | 278.827 | 5,11 | 4,96 | 5,09 | 00:00:00 | | 2014-09-05 | 4,91 | 219.845 | 5,07 | 4,84 | 4,99 | 00:00:00 | | 2014-09-08 | 0,29 | 4.440.200 | 0,30 | 0,29 | 0,30 | 00:00:00 | | 2014-09-09 | 4,38 | 857.787 | 4,76 | 4,36 | 4,76 | 00:00:00 | | 2014-09-10 | 4,38 | 577.344 | 4,48 | 4,24 | 4,39 | 00:00:00 | | 2014-09-11 | 4,33 | 470.764 | 4,66 | 4,33 | 4,41 | 00:00:00 | | 2014-09-12 | 4,29 | 664.298 | 4,49 | 4,16 | 4,49 | 00:00:00 | | 2014-09-15 | 4,09 | 779.591 | 4,44 | 4,08 | 4,31 | 00:00:00 | | 2014-09-16 | 4,06 | 428.351 | 4,23 | 4,03 | 4,06 | 00:00:00 | | 2014-09-17 | 4,48 | 1.485.875 | 4,56 | 4,04 | 4,08 | 00:00:00 | | 2014-09-18 | 0,26 | 14.056.300 | 0,27 | 0,26 | 0,27 | 00:00:00 | | 2014-09-19 | 0,26 | 15.462.800 | 0,28 | 0,26 | 0,27 | 00:00:00 | | 2014-09-22 | 4,23 | 345.148 | 4,34 | 4,18 | 4,18 | 00:00:00 | | 2014-09-23 | 4,09 | 383.625 | 4,26 | 4,09 | 4,24 | 00:00:00 | | 2014-09-24 | 3,99 | 599.722 | 4,16 | 3,98 | 4,16 | 00:00:00 | | 2014-09-25 | 3,79 | 889.210 | 4,03 | 3,71 | 4,03 | 00:00:00 | | 2014-09-26 | 3,79 | 480.674 | 3,91 | 3,74 | 3,79 | 00:00:00 | | 2014-09-29 | 3,74 | 251.857 | 3,84 | 3,71 | 3,84 | 00:00:00 | | 2014-09-30 | 3,98 | 937.775 | 4,04 | 3,74 | 3,74 | 00:00:00 | | 2014-10-01 | 3,83 | 283.173 | 4,03 | 3,81 | 3,99 | 00:00:00 | | 2014-10-02 | 3,54 | 485.700 | 3,83 | 3,54 | 3,83 | 00:00:00 | | 2014-10-03 | 3,48 | 392.308 | 3,66 | 3,46 | 3,66 | 00:00:00 | | 2014-10-06 | 3,36 | 453.769 | 3,66 | 3,36 | 3,54 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
