|
 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 | | 2016-04-22 | 3,44 | 73.286 | 3,55 | 3,40 | 3,48 | 00:00:00 | | 2016-04-25 | 3,41 | 62.872 | 3,51 | 3,38 | 3,41 | 00:00:00 | | 2016-04-26 | 6,39 | 73.800 | 6,44 | 6,10 | 6,14 | 00:00:00 | | 2016-04-27 | 6,41 | 21.600 | 6,50 | 6,17 | 6,49 | 00:00:00 | | 2016-04-28 | 6,45 | 29.300 | 6,49 | 6,22 | 6,49 | 00:00:00 | | 2016-04-29 | 6,18 | 46.700 | 6,49 | 6,18 | 6,49 | 00:00:00 | | 2016-05-02 | 6,04 | 16.000 | 6,32 | 6,02 | 6,32 | 00:00:00 | | 2016-05-03 | 3,27 | 43.536 | 3,43 | 3,26 | 3,42 | 00:00:00 | | 2016-05-04 | 3,26 | 77.783 | 3,38 | 3,19 | 3,25 | 00:00:00 | | 2016-05-05 | 5,92 | 18.800 | 6,04 | 5,79 | 5,87 | 00:00:00 | | 2016-05-06 | 5,81 | 39.800 | 5,99 | 5,76 | 5,79 | 00:00:00 | | 2016-05-09 | 3,25 | 32.442 | 3,34 | 3,25 | 3,25 | 00:00:00 | | 2016-05-10 | 6,12 | 82.400 | 6,40 | 5,88 | 6,05 | 00:00:00 | | 2016-05-11 | 6,10 | 29.300 | 6,25 | 6,08 | 6,10 | 00:00:00 | | 2016-05-12 | 3,36 | 49.325 | 3,51 | 3,36 | 3,37 | 00:00:00 | | 2016-05-13 | 3,35 | 46.854 | 3,46 | 3,29 | 3,38 | 00:00:00 | | 2016-05-16 | 3,33 | 29.364 | 3,38 | 3,29 | 3,29 | 00:00:00 | | 2016-05-17 | 6,00 | 68.000 | 6,16 | 5,93 | 6,16 | 00:00:00 | | 2016-05-18 | 6,00 | 51.800 | 6,06 | 5,94 | 6,00 | 00:00:00 | | 2016-05-19 | 3,39 | 61.134 | 3,41 | 3,26 | 3,26 | 00:00:00 | | 2016-05-20 | 3,43 | 36.446 | 3,46 | 3,33 | 3,33 | 00:00:00 | | 2016-05-23 | 6,13 | 34.100 | 6,19 | 6,01 | 6,07 | 00:00:00 | | 2016-05-24 | 3,50 | 91.491 | 3,51 | 3,33 | 3,33 | 00:00:00 | | 2016-05-25 | 3,47 | 118.809 | 3,55 | 3,40 | 3,47 | 00:00:00 | | 2016-05-26 | 6,30 | 46.800 | 6,35 | 6,21 | 6,35 | 00:00:00 | | 2016-05-27 | 6,30 | 25.000 | 6,40 | 6,15 | 6,15 | 00:00:00 | | 2016-05-30 | 3,55 | 25.300 | 3,55 | 3,43 | 3,55 | 00:00:00 | | 2016-05-31 | 6,39 | 65.500 | 6,39 | 6,31 | 6,37 | 00:00:00 | | 2016-06-01 | 6,44 | 18.200 | 6,45 | 6,18 | 6,30 | 00:00:00 | | 2016-06-02 | 6,35 | 33.800 | 6,45 | 6,33 | 6,44 | 00:00:00 | | 2016-06-03 | 6,39 | 23.600 | 6,45 | 6,21 | 6,45 | 00:00:00 | | 2016-06-06 | 3,38 | 88.489 | 3,49 | 3,30 | 3,49 | 00:00:00 | | 2016-06-07 | 6,20 | 27.300 | 6,36 | 5,92 | 5,92 | 00:00:00 | | 2016-06-08 | 6,10 | 28.600 | 6,29 | 6,10 | 6,29 | 00:00:00 | | 2016-06-09 | 3,42 | 32.983 | 3,45 | 3,37 | 3,39 | 00:00:00 | | 2016-06-10 | 3,34 | 120.286 | 3,41 | 3,22 | 3,37 | 00:00:00 | | 2016-06-13 | 5,82 | 51.000 | 6,15 | 5,71 | 6,00 | 00:00:00 | | 2016-06-14 | 5,69 | 50.700 | 5,87 | 5,37 | 5,80 | 00:00:00 | | 2016-06-15 | 5,42 | 24.800 | 5,64 | 5,42 | 5,50 | 00:00:00 | | 2016-06-16 | 5,32 | 20.600 | 5,50 | 5,20 | 5,42 | 00:00:00 | | 2016-06-17 | 5,50 | 454.500 | 5,55 | 5,15 | 5,15 | 00:00:00 | | 2016-06-20 | 3,02 | 197.985 | 3,16 | 3,00 | 3,16 | 00:00:00 | | 2016-06-21 | 3,15 | 34.438 | 3,15 | 3,02 | 3,10 | 00:00:00 | | 2016-06-22 | 3,12 | 12.005 | 3,16 | 3,04 | 3,16 | 00:00:00 | | 2016-06-23 | 3,08 | 87.770 | 3,12 | 3,02 | 3,12 | 00:00:00 | | 2016-06-24 | 2,87 | 79.804 | 2,88 | 2,67 | 2,88 | 00:00:00 | | 2016-06-27 | 2,66 | 59.916 | 3,03 | 2,66 | 2,96 | 00:00:00 | | 2016-06-28 | 2,65 | 59.698 | 2,74 | 2,62 | 2,62 | 00:00:00 | | 2016-06-29 | 2,63 | 81.396 | 2,77 | 2,61 | 2,61 | 00:00:00 | | 2016-06-30 | 2,81 | 167.620 | 2,81 | 2,60 | 2,60 | 00:00:00 | | 2016-07-01 | 2,92 | 48.449 | 2,94 | 2,78 | 2,94 | 00:00:00 | | 2016-07-04 | 2,85 | 33.926 | 2,99 | 2,70 | 2,70 | 00:00:00 | | 2016-07-05 | 5,10 | 11.400 | 5,40 | 4,97 | 5,40 | 00:00:00 | | 2016-07-06 | 4,83 | 31.800 | 5,20 | 4,68 | 5,20 | 00:00:00 | | 2016-07-07 | 4,63 | 42.300 | 5,00 | 4,63 | 5,00 | 00:00:00 | | 2016-07-08 | 4,75 | 44.300 | 4,75 | 4,54 | 4,54 | 00:00:00 | | 2016-07-11 | 4,78 | 26.200 | 4,80 | 4,67 | 4,80 | 00:00:00 | | 2016-07-12 | 4,93 | 54.600 | 5,00 | 4,70 | 4,70 | 00:00:00 | | 2016-07-13 | 5,15 | 78.000 | 5,18 | 4,80 | 4,80 | 00:00:00 | | 2016-07-14 | 5,05 | 50.200 | 5,18 | 5,05 | 5,05 | 00:00:00 | | 2016-07-15 | 5,08 | 83.300 | 5,12 | 4,94 | 5,01 | 00:00:00 | | 2016-07-18 | 2,84 | 195.128 | 2,85 | 2,72 | 2,77 | 00:00:00 | | 2016-07-19 | 5,30 | 72.800 | 5,30 | 5,00 | 5,00 | 00:00:00 | | 2016-07-20 | 5,40 | 233.000 | 5,40 | 5,18 | 5,20 | 00:00:00 | | 2016-07-21 | 2,88 | 60.324 | 2,96 | 2,88 | 2,89 | 00:00:00 | | 2016-07-22 | 2,94 | 155.243 | 2,96 | 2,87 | 2,93 | 00:00:00 | | 2016-07-25 | 5,23 | 29.500 | 5,26 | 5,17 | 5,17 | 00:00:00 | | 2016-07-26 | 5,20 | 68.200 | 5,30 | 5,06 | 5,18 | 00:00:00 | | 2016-07-27 | 5,36 | 160.000 | 5,40 | 5,21 | 5,24 | 00:00:00 | | 2016-07-28 | 2,96 | 127.938 | 3,04 | 2,90 | 3,00 | 00:00:00 | | 2016-07-29 | 2,94 | 22.538 | 3,00 | 2,81 | 2,96 | 00:00:00 | | 2016-08-01 | 2,97 | 12.582 | 2,99 | 2,89 | 2,89 | 00:00:00 | | 2016-08-02 | 5,33 | 34.600 | 5,35 | 5,11 | 5,30 | 00:00:00 | | 2016-08-03 | 2,91 | 83.650 | 2,95 | 2,79 | 2,79 | 00:00:00 | | 2016-08-04 | 2,95 | 78.639 | 2,97 | 2,81 | 2,81 | 00:00:00 | | 2016-08-05 | 2,97 | 29.328 | 3,01 | 2,90 | 3,00 | 00:00:00 | | 2016-08-08 | 5,36 | 10.100 | 5,50 | 5,25 | 5,50 | 00:00:00 | | 2016-08-09 | 5,60 | 49.800 | 5,65 | 5,38 | 5,49 | 00:00:00 | | 2016-08-10 | 5,68 | 49.800 | 5,72 | 5,50 | 5,72 | 00:00:00 | | 2016-08-11 | 5,69 | 25.200 | 5,72 | 5,52 | 5,54 | 00:00:00 | | 2016-08-12 | 5,55 | 34.400 | 5,70 | 5,54 | 5,70 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
