|
 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 | | 2016-12-02 | 2,80 | 49.760 | 2,88 | 2,80 | 2,87 | 00:00:00 | | 2016-12-05 | 2,83 | 63.238 | 2,86 | 2,79 | 2,80 | 00:00:00 | | 2016-12-06 | 5,20 | 16.300 | 5,20 | 5,07 | 5,15 | 00:00:00 | | 2016-12-07 | 5,23 | 26.000 | 5,30 | 5,08 | 5,21 | 00:00:00 | | 2016-12-08 | 2,94 | 145.492 | 3,02 | 2,90 | 2,91 | 00:00:00 | | 2016-12-09 | 2,90 | 94.767 | 2,99 | 2,85 | 2,94 | 00:00:00 | | 2016-12-12 | 3,00 | 75.533 | 3,03 | 2,87 | 2,88 | 00:00:00 | | 2016-12-13 | 3,02 | 102.771 | 3,02 | 2,96 | 3,00 | 00:00:00 | | 2016-12-14 | 3,06 | 51.880 | 3,09 | 3,00 | 3,00 | 00:00:00 | | 2016-12-15 | 3,03 | 18.038 | 3,05 | 3,00 | 3,00 | 00:00:00 | | 2016-12-16 | 2,94 | 228.036 | 3,05 | 2,91 | 3,00 | 00:00:00 | | 2016-12-19 | 2,90 | 154.754 | 2,99 | 2,88 | 2,99 | 00:00:00 | | 2016-12-20 | 2,86 | 100.059 | 2,93 | 2,86 | 2,90 | 00:00:00 | | 2016-12-21 | 2,92 | 150.118 | 3,00 | 2,84 | 2,86 | 00:00:00 | | 2016-12-22 | 3,00 | 38.064 | 3,00 | 2,88 | 2,88 | 00:00:00 | | 2016-12-23 | 2,91 | 114.766 | 3,06 | 2,91 | 2,94 | 00:00:00 | | 2016-12-27 | 2,97 | 75.511 | 3,04 | 2,89 | 2,91 | 00:00:00 | | 2016-12-28 | 2,91 | 47.097 | 2,97 | 2,88 | 2,97 | 00:00:00 | | 2016-12-29 | 2,91 | 38.866 | 2,93 | 2,87 | 2,87 | 00:00:00 | | 2016-12-30 | 2,91 | 106.220 | 2,93 | 2,87 | 2,88 | 00:00:00 | | 2017-01-02 | 2,93 | 21.705 | 2,96 | 2,88 | 2,88 | 00:00:00 | | 2017-01-03 | 2,98 | 47.468 | 2,99 | 2,93 | 2,97 | 00:00:00 | | 2017-01-04 | 2,94 | 124.622 | 3,02 | 2,94 | 2,97 | 00:00:00 | | 2017-01-05 | 5,41 | 21.100 | 5,45 | 5,33 | 5,45 | 00:00:00 | | 2017-01-06 | 5,30 | 22.400 | 5,45 | 5,30 | 5,45 | 00:00:00 | | 2017-01-09 | 5,27 | 23.600 | 5,43 | 5,27 | 5,30 | 00:00:00 | | 2017-01-10 | 5,25 | 42.800 | 5,42 | 5,24 | 5,42 | 00:00:00 | | 2017-01-11 | 5,30 | 85.200 | 5,44 | 5,25 | 5,38 | 00:00:00 | | 2017-01-12 | 2,91 | 195.313 | 2,97 | 2,91 | 2,97 | 00:00:00 | | 2017-01-13 | 2,99 | 68.726 | 3,00 | 2,91 | 2,91 | 00:00:00 | | 2017-01-16 | 2,94 | 36.594 | 3,00 | 2,94 | 2,96 | 00:00:00 | | 2017-01-17 | 2,92 | 52.549 | 3,01 | 2,90 | 3,01 | 00:00:00 | | 2017-01-18 | 2,90 | 356.760 | 2,95 | 2,88 | 2,94 | 00:00:00 | | 2017-01-19 | 2,93 | 51.891 | 2,94 | 2,87 | 2,88 | 00:00:00 | | 2017-01-20 | 2,92 | 13.079 | 2,97 | 2,89 | 2,89 | 00:00:00 | | 2017-01-23 | 2,94 | 8.133 | 2,97 | 2,90 | 2,97 | 00:00:00 | | 2017-01-24 | 2,94 | 43.181 | 2,94 | 2,92 | 2,94 | 00:00:00 | | 2017-01-25 | 2,88 | 89.082 | 2,94 | 2,88 | 2,92 | 00:00:00 | | 2017-01-26 | 2,90 | 34.384 | 2,94 | 2,89 | 2,91 | 00:00:00 | | 2017-01-27 | 2,90 | 6.262 | 2,91 | 2,88 | 2,89 | 00:00:00 | | 2017-01-30 | 2,89 | 76.573 | 2,94 | 2,89 | 2,91 | 00:00:00 | | 2017-01-31 | 2,91 | 40.053 | 2,91 | 2,86 | 2,91 | 00:00:00 | | 2017-02-01 | 2,91 | 30.635 | 2,91 | 2,88 | 2,91 | 00:00:00 | | 2017-02-02 | 5,20 | 2.127.700 | 5,29 | 5,20 | 5,29 | 00:00:00 | | 2017-02-03 | 5,25 | 41.200 | 5,29 | 5,14 | 5,25 | 00:00:00 | | 2017-02-06 | 2,92 | 125.148 | 2,93 | 2,88 | 2,88 | 00:00:00 | | 2017-02-07 | 2,91 | 125.112 | 2,93 | 2,88 | 2,88 | 00:00:00 | | 2017-02-08 | 2,87 | 50.912 | 2,93 | 2,87 | 2,93 | 00:00:00 | | 2017-02-09 | 2,87 | 109.339 | 2,88 | 2,83 | 2,87 | 00:00:00 | | 2017-02-10 | 2,72 | 372.171 | 2,87 | 2,66 | 2,87 | 00:00:00 | | 2017-02-13 | 2,78 | 204.792 | 2,85 | 2,73 | 2,77 | 00:00:00 | | 2017-02-14 | 2,77 | 44.564 | 2,83 | 2,75 | 2,82 | 00:00:00 | | 2017-02-15 | 2,76 | 111.600 | 2,83 | 2,76 | 2,83 | 00:00:00 | | 2017-02-16 | 4,95 | 34.200 | 5,05 | 4,95 | 4,95 | 00:00:00 | | 2017-02-17 | 5,00 | 23.400 | 5,00 | 4,92 | 5,00 | 00:00:00 | | 2017-02-20 | 2,77 | 62.736 | 2,81 | 2,73 | 2,78 | 00:00:00 | | 2017-02-21 | 2,73 | 181.735 | 2,81 | 2,69 | 2,73 | 00:00:00 | | 2017-02-22 | 2,75 | 66.178 | 2,80 | 2,72 | 2,72 | 00:00:00 | | 2017-02-23 | 2,55 | 225.402 | 2,76 | 2,53 | 2,75 | 00:00:00 | | 2017-02-24 | 2,58 | 156.310 | 2,62 | 2,55 | 2,61 | 00:00:00 | | 2017-02-27 | 4,80 | 22.200 | 4,92 | 4,70 | 4,73 | 00:00:00 | | 2017-02-28 | 2,71 | 181.159 | 2,76 | 2,60 | 2,60 | 00:00:00 | | 2017-03-01 | 2,62 | 160.423 | 2,74 | 2,61 | 2,74 | 00:00:00 | | 2017-03-02 | 4,73 | 29.800 | 4,85 | 4,73 | 4,73 | 00:00:00 | | 2017-03-03 | 4,73 | 78.000 | 4,81 | 4,70 | 4,73 | 00:00:00 | | 2017-03-06 | 2,62 | 73.172 | 2,64 | 2,61 | 2,62 | 00:00:00 | | 2017-03-07 | 2,62 | 45.049 | 2,62 | 2,60 | 2,61 | 00:00:00 | | 2017-03-08 | 2,58 | 47.229 | 2,63 | 2,58 | 2,63 | 00:00:00 | | 2017-03-09 | 2,58 | 60.831 | 2,64 | 2,58 | 2,64 | 00:00:00 | | 2017-03-10 | 2,58 | 62.114 | 2,61 | 2,58 | 2,61 | 00:00:00 | | 2017-03-13 | 4,70 | 37.200 | 4,77 | 4,65 | 4,68 | 00:00:00 | | 2017-03-14 | 2,58 | 56.309 | 2,63 | 2,56 | 2,63 | 00:00:00 | | 2017-03-15 | 2,62 | 39.048 | 2,62 | 2,56 | 2,60 | 00:00:00 | | 2017-03-16 | 2,62 | 171.614 | 2,71 | 2,61 | 2,61 | 00:00:00 | | 2017-03-17 | 2,58 | 203.192 | 2,63 | 2,58 | 2,63 | 00:00:00 | | 2017-03-20 | 2,58 | 57.769 | 2,60 | 2,56 | 2,58 | 00:00:00 | | 2017-03-21 | 4,64 | 71.800 | 4,69 | 4,62 | 4,65 | 00:00:00 | | 2017-03-22 | 4,63 | 47.100 | 4,65 | 4,61 | 4,62 | 00:00:00 | | 2017-03-23 | 2,61 | 25.535 | 2,62 | 2,56 | 2,62 | 00:00:00 | | 2017-03-24 | 2,58 | 91.141 | 2,61 | 2,57 | 2,58 | 00:00:00 | | 2017-03-27 | 2,57 | 30.727 | 2,62 | 2,57 | 2,62 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
