|
 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 | | 2015-12-31 | 2,90 | 251.243 | 2,98 | 2,83 | 2,86 | 00:00:00 | | 2016-01-04 | 5,21 | 57.700 | 5,38 | 4,90 | 4,90 | 00:00:00 | | 2016-01-05 | 5,27 | 48.300 | 5,44 | 5,04 | 5,04 | 00:00:00 | | 2016-01-06 | 5,10 | 23.800 | 5,34 | 5,10 | 5,34 | 00:00:00 | | 2016-01-07 | 2,79 | 137.030 | 2,83 | 2,73 | 2,83 | 00:00:00 | | 2016-01-08 | 2,58 | 251.636 | 2,87 | 2,58 | 2,81 | 00:00:00 | | 2016-01-11 | 4,70 | 72.600 | 4,75 | 4,59 | 4,68 | 00:00:00 | | 2016-01-12 | 4,70 | 57.000 | 4,89 | 4,60 | 4,61 | 00:00:00 | | 2016-01-13 | 4,71 | 30.100 | 4,90 | 4,70 | 4,70 | 00:00:00 | | 2016-01-14 | 4,69 | 43.200 | 4,85 | 4,59 | 4,71 | 00:00:00 | | 2016-01-15 | 5,00 | 81.300 | 5,00 | 4,60 | 4,85 | 00:00:00 | | 2016-01-18 | 4,80 | 76.700 | 5,16 | 4,71 | 4,82 | 00:00:00 | | 2016-01-19 | 2,61 | 43.592 | 2,74 | 2,58 | 2,74 | 00:00:00 | | 2016-01-20 | 2,52 | 216.987 | 2,62 | 2,50 | 2,61 | 00:00:00 | | 2016-01-21 | 2,51 | 107.131 | 2,72 | 2,36 | 2,72 | 00:00:00 | | 2016-01-22 | 2,54 | 77.909 | 2,61 | 2,47 | 2,60 | 00:00:00 | | 2016-01-25 | 2,54 | 101.826 | 2,60 | 2,47 | 2,55 | 00:00:00 | | 2016-01-26 | 4,54 | 60.000 | 4,66 | 4,30 | 4,53 | 00:00:00 | | 2016-01-27 | 4,68 | 42.000 | 4,80 | 4,52 | 4,55 | 00:00:00 | | 2016-01-28 | 2,60 | 115.041 | 2,66 | 2,53 | 2,66 | 00:00:00 | | 2016-01-29 | 2,65 | 80.055 | 2,65 | 2,54 | 2,63 | 00:00:00 | | 2016-02-01 | 5,05 | 142.900 | 5,19 | 4,91 | 5,10 | 00:00:00 | | 2016-02-02 | 5,10 | 139.500 | 5,15 | 4,96 | 5,05 | 00:00:00 | | 2016-02-03 | 5,02 | 85.400 | 5,14 | 4,99 | 4,99 | 00:00:00 | | 2016-02-04 | 2,78 | 90.474 | 2,82 | 2,77 | 2,77 | 00:00:00 | | 2016-02-05 | 2,79 | 116.607 | 2,86 | 2,76 | 2,86 | 00:00:00 | | 2016-02-08 | 4,91 | 2.049.900 | 5,05 | 4,85 | 5,00 | 00:00:00 | | 2016-02-09 | 4,85 | 221.700 | 4,95 | 4,80 | 4,91 | 00:00:00 | | 2016-02-10 | 5,00 | 26.900 | 5,00 | 4,78 | 4,78 | 00:00:00 | | 2016-02-11 | 4,75 | 177.600 | 4,96 | 4,61 | 4,96 | 00:00:00 | | 2016-02-12 | 5,05 | 43.700 | 5,05 | 4,57 | 4,90 | 00:00:00 | | 2016-02-15 | 2,90 | 181.314 | 2,93 | 2,76 | 2,84 | 00:00:00 | | 2016-02-16 | 5,15 | 6.630.700 | 5,25 | 5,10 | 5,11 | 00:00:00 | | 2016-02-17 | 5,33 | 114.800 | 5,50 | 5,07 | 5,07 | 00:00:00 | | 2016-02-18 | 5,27 | 118.600 | 5,53 | 5,15 | 5,15 | 00:00:00 | | 2016-02-19 | 4,96 | 114.500 | 5,23 | 4,95 | 5,15 | 00:00:00 | | 2016-02-22 | 5,17 | 73.400 | 5,28 | 4,68 | 4,95 | 00:00:00 | | 2016-02-23 | 5,13 | 89.200 | 5,25 | 5,08 | 5,08 | 00:00:00 | | 2016-02-24 | 4,95 | 50.900 | 5,19 | 4,90 | 5,04 | 00:00:00 | | 2016-02-25 | 2,80 | 56.745 | 2,84 | 2,73 | 2,73 | 00:00:00 | | 2016-02-26 | 2,89 | 308.214 | 2,89 | 2,75 | 2,75 | 00:00:00 | | 2016-02-29 | 2,90 | 344.215 | 2,91 | 2,81 | 2,90 | 00:00:00 | | 2016-03-01 | 5,62 | 193.200 | 5,67 | 5,23 | 5,26 | 00:00:00 | | 2016-03-02 | 5,77 | 138.300 | 5,77 | 5,53 | 5,65 | 00:00:00 | | 2016-03-03 | 3,24 | 101.530 | 3,25 | 3,18 | 3,19 | 00:00:00 | | 2016-03-04 | 3,23 | 232.486 | 3,30 | 3,08 | 3,25 | 00:00:00 | | 2016-03-07 | 5,61 | 63.400 | 5,83 | 5,61 | 5,82 | 00:00:00 | | 2016-03-08 | 5,59 | 60.600 | 5,82 | 5,50 | 5,50 | 00:00:00 | | 2016-03-09 | 5,50 | 92.500 | 5,60 | 5,46 | 5,55 | 00:00:00 | | 2016-03-10 | 5,55 | 138.500 | 5,76 | 5,49 | 5,55 | 00:00:00 | | 2016-03-11 | 5,72 | 97.100 | 5,76 | 5,50 | 5,50 | 00:00:00 | | 2016-03-14 | 3,13 | 143.986 | 3,22 | 3,11 | 3,11 | 00:00:00 | | 2016-03-15 | 3,07 | 248.106 | 3,16 | 3,06 | 3,16 | 00:00:00 | | 2016-03-16 | 3,16 | 215.376 | 3,21 | 3,07 | 3,09 | 00:00:00 | | 2016-03-17 | 3,16 | 194.509 | 3,24 | 3,09 | 3,14 | 00:00:00 | | 2016-03-18 | 3,23 | 236.695 | 3,23 | 3,11 | 3,22 | 00:00:00 | | 2016-03-21 | 5,76 | 44.800 | 5,94 | 5,71 | 5,71 | 00:00:00 | | 2016-03-22 | 3,16 | 125.677 | 3,20 | 3,12 | 3,18 | 00:00:00 | | 2016-03-23 | 3,13 | 49.012 | 3,20 | 3,12 | 3,16 | 00:00:00 | | 2016-03-24 | 5,70 | 76.700 | 5,73 | 5,58 | 5,60 | 00:00:00 | | 2016-03-25 | 5,70 | 0 | 5,70 | 5,70 | 5,70 | 00:00:00 | | 2016-03-28 | 5,70 | 0 | 5,70 | 5,70 | 5,70 | 00:00:00 | | 2016-03-29 | 5,67 | 39.000 | 5,70 | 5,58 | 5,70 | 00:00:00 | | 2016-03-30 | 5,69 | 71.800 | 5,77 | 5,55 | 5,67 | 00:00:00 | | 2016-03-31 | 5,80 | 75.100 | 5,80 | 5,62 | 5,71 | 00:00:00 | | 2016-04-01 | 5,87 | 45.200 | 5,93 | 5,70 | 5,80 | 00:00:00 | | 2016-04-04 | 3,16 | 100.504 | 3,24 | 3,16 | 3,20 | 00:00:00 | | 2016-04-05 | 3,07 | 285.919 | 3,24 | 3,07 | 3,16 | 00:00:00 | | 2016-04-06 | 3,10 | 239.899 | 3,15 | 3,07 | 3,07 | 00:00:00 | | 2016-04-07 | 3,11 | 118.528 | 3,19 | 2,91 | 3,11 | 00:00:00 | | 2016-04-08 | 3,15 | 47.950 | 3,19 | 3,07 | 3,07 | 00:00:00 | | 2016-04-11 | 3,21 | 77.898 | 3,23 | 3,11 | 3,12 | 00:00:00 | | 2016-04-12 | 5,90 | 43.300 | 5,90 | 5,65 | 5,84 | 00:00:00 | | 2016-04-13 | 6,03 | 154.900 | 6,30 | 5,77 | 5,98 | 00:00:00 | | 2016-04-14 | 3,33 | 129.607 | 3,38 | 3,30 | 3,33 | 00:00:00 | | 2016-04-15 | 3,41 | 118.886 | 3,42 | 3,26 | 3,35 | 00:00:00 | | 2016-04-18 | 3,40 | 213.064 | 3,42 | 3,29 | 3,42 | 00:00:00 | | 2016-04-19 | 3,40 | 991.964 | 3,47 | 3,35 | 3,47 | 00:00:00 | | 2016-04-20 | 3,51 | 287.453 | 3,51 | 3,37 | 3,41 | 00:00:00 | | 2016-04-21 | 3,54 | 354.676 | 3,73 | 3,44 | 3,52 | 00:00:00 | | 2016-04-22 | 3,44 | 73.286 | 3,55 | 3,40 | 3,48 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
