|
 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 | | 2017-07-20 | 1,71 | 341.939 | 1,76 | 1,66 | 1,75 | 00:00:00 | | 2017-07-21 | 1,72 | 229.181 | 1,76 | 1,67 | 1,70 | 00:00:00 | | 2017-07-24 | 1,77 | 334.312 | 1,83 | 1,72 | 1,72 | 00:00:00 | | 2017-07-25 | 1,74 | 310.635 | 1,82 | 1,74 | 1,79 | 00:00:00 | | 2017-07-26 | 1,72 | 199.055 | 1,80 | 1,68 | 1,74 | 00:00:00 | | 2017-07-27 | 1,69 | 166.632 | 1,75 | 1,67 | 1,72 | 00:00:00 | | 2017-07-28 | 1,77 | 240.445 | 1,77 | 1,65 | 1,67 | 00:00:00 | | 2017-07-31 | 1,78 | 243.299 | 1,79 | 1,72 | 1,74 | 00:00:00 | | 2017-08-01 | 1,76 | 82.449 | 1,77 | 1,74 | 1,76 | 00:00:00 | | 2017-08-02 | 1,74 | 140.223 | 1,80 | 1,72 | 1,75 | 00:00:00 | | 2017-08-03 | 1,72 | 484.977 | 1,86 | 1,72 | 1,77 | 00:00:00 | | 2017-08-04 | 1,72 | 264.075 | 1,80 | 1,68 | 1,80 | 00:00:00 | | 2017-08-07 | 1,69 | 203.975 | 1,75 | 1,65 | 1,72 | 00:00:00 | | 2017-08-08 | 1,69 | 81.816 | 1,73 | 1,68 | 1,69 | 00:00:00 | | 2017-08-09 | 1,69 | 144.513 | 1,70 | 1,68 | 1,68 | 00:00:00 | | 2017-08-10 | 1,69 | 198.097 | 1,69 | 1,65 | 1,68 | 00:00:00 | | 2017-08-11 | 1,64 | 187.313 | 1,68 | 1,61 | 1,64 | 00:00:00 | | 2017-08-14 | 1,64 | 54.841 | 1,68 | 1,64 | 1,64 | 00:00:00 | | 2017-08-15 | 1,64 | 113.230 | 1,71 | 1,64 | 1,64 | 00:00:00 | | 2017-08-16 | 1,64 | 559.852 | 1,67 | 1,63 | 1,63 | 00:00:00 | | 2017-08-17 | 1,67 | 342.224 | 1,69 | 1,61 | 1,65 | 00:00:00 | | 2017-08-18 | 1,64 | 45.144 | 1,66 | 1,62 | 1,62 | 00:00:00 | | 2017-08-21 | 1,62 | 60.299 | 1,70 | 1,62 | 1,63 | 00:00:00 | | 2017-08-22 | 1,62 | 90.052 | 1,66 | 1,62 | 1,62 | 00:00:00 | | 2017-08-23 | 1,62 | 90.013 | 1,65 | 1,61 | 1,63 | 00:00:00 | | 2017-08-24 | 1,62 | 92.798 | 1,63 | 1,61 | 1,61 | 00:00:00 | | 2017-08-25 | 1,62 | 30.542 | 1,65 | 1,62 | 1,63 | 00:00:00 | | 2017-08-28 | 1,58 | 52.255 | 1,64 | 1,58 | 1,61 | 00:00:00 | | 2017-08-29 | 1,56 | 80.558 | 1,63 | 1,56 | 1,58 | 00:00:00 | | 2017-08-30 | 1,56 | 107.035 | 1,61 | 1,56 | 1,61 | 00:00:00 | | 2017-08-31 | 1,59 | 71.925 | 1,61 | 1,56 | 1,59 | 00:00:00 | | 2017-09-01 | 1,71 | 176.535 | 1,72 | 1,59 | 1,59 | 00:00:00 | | 2017-09-04 | 1,70 | 190.075 | 1,75 | 1,66 | 1,66 | 00:00:00 | | 2017-09-05 | 1,65 | 83.255 | 1,70 | 1,65 | 1,69 | 00:00:00 | | 2017-09-06 | 1,78 | 857.773 | 1,82 | 1,64 | 1,66 | 00:00:00 | | 2017-09-07 | 1,67 | 251.968 | 1,78 | 1,67 | 1,78 | 00:00:00 | | 2017-09-08 | 1,79 | 496.834 | 1,82 | 1,69 | 1,70 | 00:00:00 | | 2017-09-11 | 1,86 | 410.081 | 1,94 | 1,78 | 1,78 | 00:00:00 | | 2017-09-12 | 1,83 | 149.653 | 1,91 | 1,81 | 1,87 | 00:00:00 | | 2017-09-13 | 1,76 | 121.120 | 1,84 | 1,75 | 1,82 | 00:00:00 | | 2017-09-14 | 1,80 | 140.395 | 1,80 | 1,72 | 1,75 | 00:00:00 | | 2017-09-15 | 1,83 | 660.455 | 1,83 | 1,75 | 1,75 | 00:00:00 | | 2017-09-18 | 1,84 | 200.169 | 1,85 | 1,78 | 1,85 | 00:00:00 | | 2017-09-19 | 1,80 | 47.629 | 1,84 | 1,79 | 1,84 | 00:00:00 | | 2017-09-20 | 1,78 | 63.304 | 1,83 | 1,76 | 1,79 | 00:00:00 | | 2017-09-21 | 1,77 | 97.894 | 1,77 | 1,72 | 1,72 | 00:00:00 | | 2017-09-22 | 1,74 | 113.798 | 1,77 | 1,72 | 1,77 | 00:00:00 | | 2017-09-25 | 1,77 | 326.799 | 1,81 | 1,67 | 1,72 | 00:00:00 | | 2017-09-26 | 1,79 | 103.469 | 1,80 | 1,74 | 1,74 | 00:00:00 | | 2017-09-27 | 1,77 | 102.695 | 1,80 | 1,72 | 1,80 | 00:00:00 | | 2017-09-28 | 1,74 | 68.997 | 1,77 | 1,72 | 1,77 | 00:00:00 | | 2017-09-29 | 1,84 | 413.328 | 1,88 | 1,74 | 1,75 | 00:00:00 | | 2017-10-02 | 1,89 | 378.692 | 1,90 | 1,76 | 1,76 | 00:00:00 | | 2017-10-03 | 1,91 | 463.469 | 1,92 | 1,86 | 1,88 | 00:00:00 | | 2017-10-04 | 1,86 | 357.041 | 1,91 | 1,76 | 1,91 | 00:00:00 | | 2017-10-05 | 1,78 | 135.680 | 1,89 | 1,76 | 1,76 | 00:00:00 | | 2017-10-06 | 1,89 | 606.319 | 1,89 | 1,73 | 1,76 | 00:00:00 | | 2017-10-09 | 1,99 | 464.700 | 2,05 | 1,89 | 1,91 | 00:00:00 | | 2017-10-10 | 1,97 | 201.278 | 2,02 | 1,93 | 2,00 | 00:00:00 | | 2017-10-11 | 1,97 | 186.987 | 1,99 | 1,85 | 1,97 | 00:00:00 | | 2017-10-12 | 1,86 | 142.878 | 1,94 | 1,83 | 1,91 | 00:00:00 | | 2017-10-13 | 1,91 | 162.864 | 1,93 | 1,83 | 1,84 | 00:00:00 | | 2017-10-16 | 1,75 | 662.244 | 1,83 | 1,70 | 1,77 | 00:00:00 | | 2017-10-17 | 1,72 | 137.578 | 1,74 | 1,71 | 1,71 | 00:00:00 | | 2017-10-18 | 1,71 | 73.052 | 1,75 | 1,71 | 1,75 | 00:00:00 | | 2017-10-19 | 1,70 | 166.656 | 1,74 | 1,66 | 1,71 | 00:00:00 | | 2017-10-20 | 1,65 | 221.326 | 1,70 | 1,64 | 1,66 | 00:00:00 | | 2017-10-23 | 1,53 | 291.492 | 1,64 | 1,53 | 1,64 | 00:00:00 | | 2017-10-24 | 1,45 | 312.083 | 1,51 | 1,41 | 1,49 | 00:00:00 | | 2017-10-25 | 1,45 | 150.486 | 1,51 | 1,44 | 1,44 | 00:00:00 | | 2017-10-26 | 1,44 | 164.433 | 1,55 | 1,39 | 1,44 | 00:00:00 | | 2017-10-27 | 1,42 | 86.942 | 1,49 | 1,41 | 1,45 | 00:00:00 | | 2017-10-30 | 1,53 | 462.061 | 1,57 | 1,42 | 1,42 | 00:00:00 | | 2017-10-31 | 1,69 | 613.667 | 1,72 | 1,55 | 1,58 | 00:00:00 | | 2017-11-01 | 1,62 | 127.067 | 1,68 | 1,60 | 1,68 | 00:00:00 | | 2017-11-02 | 1,55 | 100.573 | 1,61 | 1,53 | 1,58 | 00:00:00 | | 2017-11-03 | 1,58 | 65.949 | 1,61 | 1,55 | 1,55 | 00:00:00 | | 2017-11-06 | 1,64 | 66.249 | 1,66 | 1,59 | 1,59 | 00:00:00 | | 2017-11-07 | 1,64 | 68.881 | 1,66 | 1,59 | 1,61 | 00:00:00 | | 2017-11-08 | 1,64 | 83.899 | 1,66 | 1,58 | 1,66 | 00:00:00 | | 2017-11-09 | 1,59 | 119.240 | 1,66 | 1,58 | 1,58 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
