|
 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 | | 2017-03-27 | 2,57 | 30.727 | 2,62 | 2,57 | 2,62 | 00:00:00 | | 2017-03-28 | 2,52 | 178.572 | 2,61 | 2,52 | 2,60 | 00:00:00 | | 2017-03-29 | 2,46 | 223.069 | 2,52 | 2,45 | 2,52 | 00:00:00 | | 2017-03-30 | 2,47 | 101.613 | 2,50 | 2,45 | 2,48 | 00:00:00 | | 2017-03-31 | 2,39 | 99.320 | 2,49 | 2,35 | 2,45 | 00:00:00 | | 2017-04-03 | 4,23 | 71.400 | 4,39 | 4,13 | 4,39 | 00:00:00 | | 2017-04-04 | 2,27 | 163.594 | 2,34 | 2,16 | 2,31 | 00:00:00 | | 2017-04-05 | 2,23 | 70.697 | 2,24 | 2,11 | 2,11 | 00:00:00 | | 2017-04-06 | 2,21 | 31.090 | 2,22 | 2,18 | 2,18 | 00:00:00 | | 2017-04-07 | 2,22 | 44.014 | 2,22 | 2,16 | 2,21 | 00:00:00 | | 2017-04-10 | 2,16 | 60.382 | 2,22 | 2,16 | 2,22 | 00:00:00 | | 2017-04-11 | 3,77 | 66.700 | 3,90 | 3,72 | 3,90 | 00:00:00 | | 2017-04-12 | 3,80 | 32.400 | 3,80 | 3,68 | 3,71 | 00:00:00 | | 2017-04-13 | 2,12 | 39.888 | 2,16 | 2,09 | 2,16 | 00:00:00 | | 2017-04-18 | 2,08 | 65.466 | 2,15 | 2,05 | 2,15 | 00:00:00 | | 2017-04-19 | 2,05 | 321.419 | 2,09 | 2,03 | 2,05 | 00:00:00 | | 2017-04-20 | 1,99 | 198.542 | 2,08 | 1,98 | 2,05 | 00:00:00 | | 2017-04-21 | 3,41 | 86.000 | 3,65 | 3,41 | 3,65 | 00:00:00 | | 2017-04-24 | 1,87 | 109.408 | 1,95 | 1,87 | 1,90 | 00:00:00 | | 2017-04-25 | 3,30 | 125.400 | 3,42 | 3,30 | 3,42 | 00:00:00 | | 2017-04-26 | 3,30 | 77.600 | 3,32 | 3,25 | 3,29 | 00:00:00 | | 2017-04-27 | 1,81 | 110.297 | 1,88 | 1,81 | 1,81 | 00:00:00 | | 2017-04-28 | 1,82 | 113.438 | 1,86 | 1,79 | 1,83 | 00:00:00 | | 2017-05-02 | 1,95 | 208.218 | 1,95 | 1,82 | 1,83 | 00:00:00 | | 2017-05-03 | 3,36 | 337.800 | 3,85 | 3,36 | 3,60 | 00:00:00 | | 2017-05-04 | 3,44 | 272.200 | 3,65 | 3,40 | 3,50 | 00:00:00 | | 2017-05-05 | 3,45 | 108.600 | 3,59 | 3,34 | 3,59 | 00:00:00 | | 2017-05-08 | 1,92 | 133.776 | 1,96 | 1,89 | 1,96 | 00:00:00 | | 2017-05-09 | 3,47 | 258.500 | 3,55 | 3,43 | 3,43 | 00:00:00 | | 2017-05-10 | 3,56 | 84.500 | 3,56 | 3,47 | 3,56 | 00:00:00 | | 2017-05-11 | 3,55 | 95.000 | 3,63 | 3,53 | 3,61 | 00:00:00 | | 2017-05-12 | 3,44 | 82.000 | 3,62 | 3,40 | 3,51 | 00:00:00 | | 2017-05-15 | 1,86 | 112.367 | 1,94 | 1,84 | 1,94 | 00:00:00 | | 2017-05-16 | 1,91 | 148.690 | 1,91 | 1,80 | 1,86 | 00:00:00 | | 2017-05-17 | 1,82 | 145.429 | 1,94 | 1,80 | 1,94 | 00:00:00 | | 2017-05-18 | 1,76 | 137.497 | 1,85 | 1,72 | 1,81 | 00:00:00 | | 2017-05-19 | 1,71 | 306.338 | 1,77 | 1,65 | 1,72 | 00:00:00 | | 2017-05-22 | 1,66 | 145.566 | 1,72 | 1,64 | 1,67 | 00:00:00 | | 2017-05-23 | 1,65 | 96.626 | 1,70 | 1,64 | 1,70 | 00:00:00 | | 2017-05-24 | 1,71 | 277.869 | 1,72 | 1,64 | 1,65 | 00:00:00 | | 2017-05-25 | 1,77 | 215.453 | 1,77 | 1,65 | 1,71 | 00:00:00 | | 2017-05-26 | 1,86 | 217.170 | 1,86 | 1,77 | 1,84 | 00:00:00 | | 2017-05-29 | 1,80 | 173.383 | 1,84 | 1,78 | 1,83 | 00:00:00 | | 2017-05-30 | 1,67 | 409.017 | 1,79 | 1,67 | 1,79 | 00:00:00 | | 2017-05-31 | 1,58 | 795.996 | 1,67 | 1,57 | 1,67 | 00:00:00 | | 2017-06-01 | 1,57 | 316.919 | 1,65 | 1,55 | 1,61 | 00:00:00 | | 2017-06-02 | 1,57 | 205.293 | 1,62 | 1,56 | 1,59 | 00:00:00 | | 2017-06-05 | 1,57 | 133.156 | 1,62 | 1,55 | 1,62 | 00:00:00 | | 2017-06-06 | 1,55 | 127.269 | 1,56 | 1,54 | 1,56 | 00:00:00 | | 2017-06-07 | 1,47 | 427.320 | 1,56 | 1,44 | 1,55 | 00:00:00 | | 2017-06-08 | 1,24 | 521.076 | 1,45 | 1,24 | 1,44 | 00:00:00 | | 2017-06-09 | 1,14 | 615.028 | 1,24 | 1,11 | 1,17 | 00:00:00 | | 2017-06-12 | 1,24 | 531.373 | 1,24 | 1,11 | 1,13 | 00:00:00 | | 2017-06-13 | 1,31 | 621.578 | 1,37 | 1,25 | 1,26 | 00:00:00 | | 2017-06-14 | 1,18 | 756.528 | 1,35 | 1,15 | 1,35 | 00:00:00 | | 2017-06-15 | 1,20 | 436.917 | 1,26 | 1,18 | 1,18 | 00:00:00 | | 2017-06-16 | 1,18 | 810.691 | 1,25 | 1,15 | 1,25 | 00:00:00 | | 2017-06-19 | 1,46 | 927.428 | 1,50 | 1,19 | 1,20 | 00:00:00 | | 2017-06-20 | 1,36 | 1.062.138 | 1,58 | 1,34 | 1,50 | 00:00:00 | | 2017-06-21 | 1,41 | 605.333 | 1,42 | 1,27 | 1,36 | 00:00:00 | | 2017-06-22 | 1,43 | 298.459 | 1,43 | 1,34 | 1,43 | 00:00:00 | | 2017-06-23 | 1,32 | 473.961 | 1,43 | 1,32 | 1,39 | 00:00:00 | | 2017-06-26 | 1,28 | 181.232 | 1,35 | 1,28 | 1,28 | 00:00:00 | | 2017-06-27 | 1,23 | 397.162 | 1,30 | 1,22 | 1,28 | 00:00:00 | | 2017-06-28 | 1,45 | 942.732 | 1,49 | 1,19 | 1,22 | 00:00:00 | | 2017-06-29 | 1,37 | 346.930 | 1,43 | 1,35 | 1,40 | 00:00:00 | | 2017-06-30 | 1,30 | 369.760 | 1,43 | 1,29 | 1,34 | 00:00:00 | | 2017-07-03 | 1,48 | 321.688 | 1,48 | 1,30 | 1,30 | 00:00:00 | | 2017-07-04 | 1,61 | 1.149.354 | 1,66 | 1,40 | 1,47 | 00:00:00 | | 2017-07-05 | 1,85 | 1.230.471 | 1,87 | 1,59 | 1,64 | 00:00:00 | | 2017-07-06 | 1,77 | 4.045.624 | 2,18 | 1,77 | 1,85 | 00:00:00 | | 2017-07-07 | 1,85 | 1.588.522 | 1,99 | 1,68 | 1,77 | 00:00:00 | | 2017-07-10 | 1,76 | 775.990 | 1,86 | 1,69 | 1,77 | 00:00:00 | | 2017-07-11 | 1,71 | 616.277 | 1,79 | 1,68 | 1,75 | 00:00:00 | | 2017-07-12 | 1,64 | 654.696 | 1,73 | 1,61 | 1,72 | 00:00:00 | | 2017-07-13 | 1,52 | 710.360 | 1,66 | 1,52 | 1,64 | 00:00:00 | | 2017-07-14 | 1,68 | 1.668.205 | 1,82 | 1,55 | 1,56 | 00:00:00 | | 2017-07-17 | 1,61 | 467.484 | 1,70 | 1,56 | 1,68 | 00:00:00 | | 2017-07-18 | 1,59 | 370.766 | 1,64 | 1,56 | 1,61 | 00:00:00 | | 2017-07-19 | 1,71 | 362.699 | 1,75 | 1,59 | 1,62 | 00:00:00 | | 2017-07-20 | 1,71 | 341.939 | 1,76 | 1,66 | 1,75 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
