|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-09-20 | 7,02 | 860.400 | 7,60 | 6,92 | 7,60 | 00:00:00 | | 2001-09-21 | 6,50 | 1.196.700 | 6,80 | 5,81 | 6,66 | 00:00:00 | | 2001-09-24 | 7,00 | 394.600 | 7,11 | 6,60 | 6,78 | 00:00:00 | | 2001-09-25 | 7,15 | 310.300 | 7,46 | 7,00 | 7,27 | 00:00:00 | | 2001-09-26 | 7,47 | 242.100 | 7,49 | 7,05 | 7,15 | 00:00:00 | | 2001-09-27 | 7,35 | 362.700 | 7,45 | 7,20 | 7,39 | 00:00:00 | | 2001-09-28 | 7,35 | 0 | 7,35 | 7,35 | 7,35 | 00:00:00 | | 2001-10-01 | 7,70 | 364.000 | 7,95 | 7,55 | 7,82 | 00:00:00 | | 2001-10-02 | 7,66 | 157.200 | 7,99 | 7,55 | 7,95 | 00:00:00 | | 2001-10-03 | 7,48 | 333.000 | 7,89 | 7,40 | 7,89 | 00:00:00 | | 2001-10-04 | 8,15 | 334.200 | 8,15 | 7,80 | 7,80 | 00:00:00 | | 2001-10-05 | 7,75 | 236.000 | 8,25 | 7,75 | 8,01 | 00:00:00 | | 2001-10-08 | 8,15 | 525.200 | 8,34 | 7,42 | 7,60 | 00:00:00 | | 2001-10-09 | 8,01 | 183.900 | 8,21 | 7,81 | 8,18 | 00:00:00 | | 2001-10-10 | 8,84 | 309.000 | 8,85 | 7,86 | 8,01 | 00:00:00 | | 2001-10-11 | 8,87 | 420.900 | 9,05 | 8,70 | 8,84 | 00:00:00 | | 2001-10-12 | 8,87 | 0 | 8,87 | 8,87 | 8,87 | 00:00:00 | | 2001-10-15 | 8,97 | 317.200 | 9,10 | 8,87 | 8,96 | 00:00:00 | | 2001-10-16 | 8,97 | 0 | 8,97 | 8,97 | 8,97 | 00:00:00 | | 2001-10-17 | 9,24 | 1.147.400 | 9,24 | 8,96 | 9,03 | 00:00:00 | | 2001-10-18 | 8,92 | 580.800 | 9,00 | 8,53 | 8,92 | 00:00:00 | | 2001-10-19 | 8,54 | 352.600 | 8,91 | 8,50 | 8,75 | 00:00:00 | | 2001-10-22 | 8,98 | 282.000 | 8,98 | 8,52 | 8,55 | 00:00:00 | | 2001-10-23 | 9,07 | 539.900 | 9,07 | 8,96 | 9,07 | 00:00:00 | | 2001-10-24 | 9,25 | 415.000 | 9,58 | 8,98 | 9,05 | 00:00:00 | | 2001-10-25 | 9,05 | 471.500 | 9,42 | 9,00 | 9,30 | 00:00:00 | | 2001-10-26 | 9,05 | 0 | 9,05 | 9,05 | 9,05 | 00:00:00 | | 2001-10-29 | 9,35 | 157.700 | 9,50 | 9,22 | 9,40 | 00:00:00 | | 2001-10-30 | 8,80 | 188.800 | 9,20 | 8,72 | 9,20 | 00:00:00 | | 2001-10-31 | 9,30 | 388.700 | 9,57 | 8,77 | 8,77 | 00:00:00 | | 2001-11-01 | 9,49 | 135.400 | 9,57 | 9,13 | 9,35 | 00:00:00 | | 2001-11-02 | 9,50 | 247.200 | 9,62 | 9,03 | 9,03 | 00:00:00 | | 2001-11-05 | 9,90 | 386.800 | 9,93 | 9,35 | 9,43 | 00:00:00 | | 2001-11-06 | 10,04 | 499.900 | 10,17 | 9,76 | 9,90 | 00:00:00 | | 2001-11-07 | 10,00 | 501.300 | 10,25 | 9,95 | 10,10 | 00:00:00 | | 2001-11-08 | 10,05 | 1.494.200 | 10,10 | 9,75 | 9,96 | 00:00:00 | | 2001-11-09 | 10,33 | 912.700 | 10,44 | 9,95 | 10,00 | 00:00:00 | | 2001-11-12 | 10,00 | 389.600 | 10,45 | 9,83 | 10,44 | 00:00:00 | | 2001-11-13 | 10,58 | 1.099.700 | 10,58 | 10,15 | 10,26 | 00:00:00 | | 2001-11-14 | 10,60 | 788.800 | 10,82 | 10,51 | 10,60 | 00:00:00 | | 2001-11-15 | 10,70 | 727.100 | 11,17 | 10,60 | 10,63 | 00:00:00 | | 2001-11-16 | 11,00 | 630.300 | 11,00 | 10,37 | 10,64 | 00:00:00 | | 2001-11-19 | 11,30 | 390.700 | 11,40 | 11,06 | 11,06 | 00:00:00 | | 2001-11-20 | 11,50 | 398.200 | 11,69 | 11,07 | 11,40 | 00:00:00 | | 2001-11-21 | 11,38 | 278.100 | 11,69 | 11,24 | 11,32 | 00:00:00 | | 2001-11-22 | 11,60 | 503.600 | 11,64 | 11,35 | 11,42 | 00:00:00 | | 2001-11-23 | 11,80 | 627.700 | 11,81 | 11,40 | 11,67 | 00:00:00 | | 2001-11-26 | 12,15 | 732.600 | 12,20 | 11,80 | 11,89 | 00:00:00 | | 2001-11-27 | 12,16 | 511.600 | 12,38 | 12,04 | 12,19 | 00:00:00 | | 2001-11-28 | 11,93 | 339.100 | 12,36 | 11,62 | 12,10 | 00:00:00 | | 2001-11-29 | 11,42 | 336.400 | 11,74 | 11,40 | 11,74 | 00:00:00 | | 2001-11-30 | 10,91 | 1.684.400 | 11,56 | 10,80 | 11,45 | 00:00:00 | | 2001-12-03 | 10,70 | 626.300 | 10,85 | 10,35 | 10,85 | 00:00:00 | | 2001-12-04 | 10,70 | 495.800 | 11,06 | 10,64 | 10,90 | 00:00:00 | | 2001-12-05 | 11,29 | 1.229.000 | 11,65 | 10,81 | 10,81 | 00:00:00 | | 2001-12-06 | 11,29 | 0 | 11,29 | 11,29 | 11,29 | 00:00:00 | | 2001-12-07 | 11,20 | 604.200 | 11,46 | 11,16 | 11,30 | 00:00:00 | | 2001-12-10 | 11,07 | 577.100 | 11,30 | 11,03 | 11,03 | 00:00:00 | | 2001-12-11 | 11,40 | 747.800 | 11,40 | 11,03 | 11,07 | 00:00:00 | | 2001-12-12 | 11,38 | 700.300 | 11,45 | 11,32 | 11,41 | 00:00:00 | | 2001-12-13 | 11,29 | 439.500 | 11,38 | 11,20 | 11,33 | 00:00:00 | | 2001-12-14 | 10,90 | 388.100 | 11,38 | 10,90 | 11,29 | 00:00:00 | | 2001-12-17 | 11,34 | 342.700 | 11,38 | 10,92 | 11,14 | 00:00:00 | | 2001-12-18 | 10,95 | 533.500 | 11,36 | 10,91 | 11,34 | 00:00:00 | | 2001-12-19 | 10,90 | 801.300 | 11,20 | 10,61 | 11,20 | 00:00:00 | | 2001-12-20 | 10,75 | 320.300 | 10,84 | 10,52 | 10,75 | 00:00:00 | | 2001-12-21 | 10,65 | 548.000 | 10,65 | 10,30 | 10,63 | 00:00:00 | | 2001-12-24 | 10,65 | 0 | 10,65 | 10,65 | 10,65 | 00:00:00 | | 2001-12-25 | 10,65 | 0 | 10,65 | 10,65 | 10,65 | 00:00:00 | | 2001-12-26 | 10,65 | 0 | 10,65 | 10,65 | 10,65 | 00:00:00 | | 2001-12-27 | 10,80 | 366.100 | 10,84 | 10,40 | 10,40 | 00:00:00 | | 2001-12-28 | 10,50 | 285.900 | 10,80 | 10,50 | 10,63 | 00:00:00 | | 2001-12-31 | 10,50 | 0 | 10,50 | 10,50 | 10,50 | 00:00:00 | | 2002-01-01 | 10,50 | 0 | 10,50 | 10,50 | 10,50 | 00:00:00 | | 2002-01-02 | 10,18 | 255.000 | 10,50 | 10,04 | 10,40 | 00:00:00 | | 2002-01-03 | 10,79 | 280.700 | 10,80 | 10,26 | 10,35 | 00:00:00 | | 2002-01-04 | 10,74 | 265.500 | 10,95 | 10,55 | 10,80 | 00:00:00 | | 2002-01-07 | 10,39 | 295.000 | 10,95 | 10,39 | 10,75 | 00:00:00 | | 2002-01-08 | 10,49 | 255.700 | 10,80 | 10,29 | 10,36 | 00:00:00 | | 2002-01-09 | 10,26 | 194.100 | 10,68 | 10,25 | 10,51 | 00:00:00 | | 2002-01-10 | 10,05 | 250.700 | 10,38 | 10,05 | 10,32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
