|
 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 | | 2015-05-20 | 0,27 | 9.787.600 | 0,28 | 0,27 | 0,28 | 00:00:00 | | 2015-05-21 | 4,49 | 1.029.287 | 4,56 | 4,33 | 4,53 | 00:00:00 | | 2015-05-22 | 7,70 | 774.600 | 8,34 | 7,70 | 8,01 | 00:00:00 | | 2015-05-25 | 7,80 | 947.800 | 7,90 | 7,25 | 7,79 | 00:00:00 | | 2015-05-26 | 4,20 | 1.144.830 | 4,37 | 4,17 | 4,37 | 00:00:00 | | 2015-05-27 | 4,12 | 575.716 | 4,19 | 3,99 | 4,15 | 00:00:00 | | 2015-05-28 | 4,43 | 578.122 | 4,43 | 4,00 | 4,11 | 00:00:00 | | 2015-05-29 | 4,48 | 693.795 | 4,58 | 4,35 | 4,41 | 00:00:00 | | 2015-06-01 | 4,42 | 580.269 | 4,49 | 4,39 | 4,48 | 00:00:00 | | 2015-06-02 | 7,85 | 234.200 | 7,96 | 7,67 | 7,96 | 00:00:00 | | 2015-06-03 | 7,83 | 463.900 | 8,19 | 7,77 | 7,85 | 00:00:00 | | 2015-06-04 | 7,60 | 199.200 | 7,93 | 7,52 | 7,66 | 00:00:00 | | 2015-06-05 | 7,46 | 244.600 | 7,65 | 7,32 | 7,65 | 00:00:00 | | 2015-06-08 | 3,99 | 365.948 | 4,14 | 3,99 | 4,09 | 00:00:00 | | 2015-06-09 | 3,97 | 330.879 | 4,08 | 3,91 | 3,92 | 00:00:00 | | 2015-06-10 | 4,00 | 801.930 | 4,05 | 3,93 | 3,98 | 00:00:00 | | 2015-06-11 | 4,12 | 1.394.141 | 4,16 | 3,96 | 3,97 | 00:00:00 | | 2015-06-12 | 4,38 | 698.771 | 4,38 | 4,10 | 4,12 | 00:00:00 | | 2015-06-15 | 4,30 | 670.496 | 4,39 | 4,30 | 4,30 | 00:00:00 | | 2015-06-16 | 4,38 | 534.488 | 4,49 | 4,30 | 4,30 | 00:00:00 | | 2015-06-17 | 4,30 | 433.643 | 4,38 | 4,30 | 4,38 | 00:00:00 | | 2015-06-18 | 4,37 | 412.028 | 4,39 | 4,30 | 4,33 | 00:00:00 | | 2015-06-19 | 4,33 | 348.015 | 4,42 | 4,30 | 4,35 | 00:00:00 | | 2015-06-22 | 8,07 | 214.400 | 8,12 | 7,85 | 7,86 | 00:00:00 | | 2015-06-23 | 8,40 | 303.200 | 8,45 | 8,00 | 8,09 | 00:00:00 | | 2015-06-24 | 8,39 | 217.500 | 8,45 | 8,21 | 8,35 | 00:00:00 | | 2015-06-25 | 8,35 | 174.700 | 8,40 | 8,16 | 8,40 | 00:00:00 | | 2015-06-26 | 8,33 | 137.200 | 8,40 | 8,17 | 8,32 | 00:00:00 | | 2015-06-29 | 4,31 | 810.354 | 4,54 | 4,30 | 4,39 | 00:00:00 | | 2015-06-30 | 4,41 | 560.768 | 4,49 | 4,33 | 4,33 | 00:00:00 | | 2015-07-01 | 4,44 | 241.483 | 4,48 | 4,44 | 4,44 | 00:00:00 | | 2015-07-02 | 4,45 | 1.555.330 | 4,51 | 4,44 | 4,46 | 00:00:00 | | 2015-07-03 | 4,44 | 568.789 | 4,47 | 4,44 | 4,44 | 00:00:00 | | 2015-07-06 | 4,27 | 289.604 | 4,32 | 4,23 | 4,29 | 00:00:00 | | 2015-07-07 | 7,39 | 326.000 | 7,68 | 7,38 | 7,51 | 00:00:00 | | 2015-07-08 | 7,38 | 229.100 | 7,58 | 7,30 | 7,40 | 00:00:00 | | 2015-07-09 | 7,60 | 209.700 | 7,61 | 7,37 | 7,37 | 00:00:00 | | 2015-07-10 | 7,75 | 92.600 | 7,87 | 7,63 | 7,76 | 00:00:00 | | 2015-07-13 | 4,32 | 161.005 | 4,33 | 4,23 | 4,30 | 00:00:00 | | 2015-07-14 | 4,22 | 2.881.545 | 4,32 | 4,22 | 4,30 | 00:00:00 | | 2015-07-15 | 4,27 | 294.009 | 4,32 | 4,22 | 4,27 | 00:00:00 | | 2015-07-16 | 4,29 | 173.129 | 4,30 | 4,24 | 4,28 | 00:00:00 | | 2015-07-17 | 4,64 | 329.805 | 4,68 | 4,29 | 4,30 | 00:00:00 | | 2015-07-20 | 8,18 | 65.300 | 8,37 | 8,09 | 8,32 | 00:00:00 | | 2015-07-21 | 4,55 | 169.393 | 4,57 | 4,50 | 4,57 | 00:00:00 | | 2015-07-22 | 4,58 | 178.648 | 4,65 | 4,50 | 4,52 | 00:00:00 | | 2015-07-23 | 4,87 | 463.042 | 4,89 | 4,60 | 4,65 | 00:00:00 | | 2015-07-24 | 5,00 | 921.832 | 5,00 | 4,78 | 4,83 | 00:00:00 | | 2015-07-27 | 4,94 | 170.662 | 5,07 | 4,83 | 4,99 | 00:00:00 | | 2015-07-28 | 8,90 | 102.100 | 9,09 | 8,76 | 8,98 | 00:00:00 | | 2015-07-29 | 8,82 | 107.800 | 9,05 | 8,73 | 9,04 | 00:00:00 | | 2015-07-30 | 8,70 | 226.600 | 8,84 | 8,57 | 8,81 | 00:00:00 | | 2015-07-31 | 8,32 | 96.800 | 8,69 | 8,26 | 8,61 | 00:00:00 | | 2015-08-03 | 8,06 | 96.500 | 8,45 | 8,06 | 8,29 | 00:00:00 | | 2015-08-04 | 8,30 | 99.900 | 8,40 | 8,04 | 8,04 | 00:00:00 | | 2015-08-05 | 7,96 | 399.000 | 8,43 | 7,85 | 8,28 | 00:00:00 | | 2015-08-06 | 4,49 | 229.255 | 4,54 | 4,40 | 4,42 | 00:00:00 | | 2015-08-07 | 4,43 | 2.305.205 | 4,54 | 4,38 | 4,54 | 00:00:00 | | 2015-08-10 | 4,45 | 140.889 | 4,49 | 4,40 | 4,47 | 00:00:00 | | 2015-08-11 | 4,44 | 164.829 | 4,45 | 4,36 | 4,45 | 00:00:00 | | 2015-08-12 | 4,39 | 125.680 | 4,43 | 4,36 | 4,43 | 00:00:00 | | 2015-08-13 | 4,33 | 125.368 | 4,44 | 4,33 | 4,42 | 00:00:00 | | 2015-08-14 | 4,12 | 137.550 | 4,40 | 4,12 | 4,37 | 00:00:00 | | 2015-08-17 | 7,21 | 103.200 | 7,49 | 7,21 | 7,43 | 00:00:00 | | 2015-08-18 | 7,18 | 149.900 | 7,37 | 7,05 | 7,21 | 00:00:00 | | 2015-08-19 | 7,05 | 88.000 | 7,32 | 7,05 | 7,21 | 00:00:00 | | 2015-08-20 | 3,59 | 246.406 | 3,95 | 3,58 | 3,95 | 00:00:00 | | 2015-08-21 | 3,62 | 384.878 | 3,74 | 3,35 | 3,44 | 00:00:00 | | 2015-08-24 | 5,99 | 360.400 | 6,51 | 5,94 | 6,50 | 00:00:00 | | 2015-08-25 | 3,46 | 506.924 | 3,47 | 3,22 | 3,33 | 00:00:00 | | 2015-08-26 | 3,29 | 356.726 | 3,47 | 3,22 | 3,47 | 00:00:00 | | 2015-08-27 | 3,33 | 465.200 | 3,36 | 3,29 | 3,33 | 00:00:00 | | 2015-08-28 | 3,32 | 212.013 | 3,36 | 3,24 | 3,36 | 00:00:00 | | 2015-08-31 | 5,97 | 118.200 | 6,02 | 5,89 | 5,98 | 00:00:00 | | 2015-09-01 | 5,86 | 177.200 | 5,90 | 5,68 | 5,85 | 00:00:00 | | 2015-09-02 | 3,24 | 480.547 | 3,34 | 3,22 | 3,22 | 00:00:00 | | 2015-09-03 | 3,05 | 477.743 | 3,28 | 3,05 | 3,28 | 00:00:00 | | 2015-09-04 | 5,21 | 185.600 | 5,52 | 5,18 | 5,50 | 00:00:00 | | 2015-09-07 | 5,17 | 399.100 | 5,32 | 5,09 | 5,32 | 00:00:00 | | 2015-09-08 | 5,06 | 157.800 | 5,30 | 5,04 | 5,29 | 00:00:00 | | 2015-09-09 | 4,95 | 217.000 | 5,14 | 4,94 | 5,13 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
