|
 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 | | 2017-11-09 | 1,59 | 119.240 | 1,66 | 1,58 | 1,58 | 00:00:00 | | 2017-11-10 | 1,58 | 71.932 | 1,65 | 1,56 | 1,65 | 00:00:00 | | 2017-11-13 | 1,48 | 172.245 | 1,61 | 1,46 | 1,57 | 00:00:00 | | 2017-11-14 | 1,41 | 663.533 | 1,54 | 1,41 | 1,49 | 00:00:00 | | 2017-11-15 | 1,46 | 362.874 | 1,54 | 1,34 | 1,41 | 00:00:00 | | 2017-11-16 | 1,44 | 134.829 | 1,55 | 1,43 | 1,55 | 00:00:00 | | 2017-11-17 | 1,40 | 170.934 | 1,48 | 1,39 | 1,46 | 00:00:00 | | 2017-11-20 | 1,40 | 94.850 | 1,46 | 1,39 | 1,46 | 00:00:00 | | 2017-11-21 | 1,39 | 149.166 | 1,44 | 1,36 | 1,39 | 00:00:00 | | 2017-11-22 | 1,36 | 79.903 | 1,41 | 1,36 | 1,39 | 00:00:00 | | 2017-11-23 | 1,40 | 53.018 | 1,41 | 1,37 | 1,40 | 00:00:00 | | 2017-11-24 | 1,39 | 38.504 | 1,43 | 1,39 | 1,39 | 00:00:00 | | 2017-11-27 | 1,38 | 242.989 | 1,43 | 1,37 | 1,43 | 00:00:00 | | 2017-11-28 | 1,39 | 166.861 | 1,40 | 1,37 | 1,39 | 00:00:00 | | 2017-11-29 | 1,32 | 289.266 | 1,41 | 1,32 | 1,38 | 00:00:00 | | 2017-11-30 | 1,23 | 1.502.669 | 1,41 | 1,23 | 1,34 | 00:00:00 | | 2017-12-01 | 1,29 | 273.714 | 1,30 | 1,21 | 1,28 | 00:00:00 | | 2017-12-04 | 1,42 | 1.020.520 | 1,43 | 1,30 | 1,30 | 00:00:00 | | 2017-12-05 | 1,45 | 1.154.260 | 1,45 | 1,40 | 1,40 | 00:00:00 | | 2017-12-06 | 1,43 | 151.280 | 1,45 | 1,41 | 1,45 | 00:00:00 | | 2017-12-07 | 1,48 | 255.268 | 1,48 | 1,41 | 1,41 | 00:00:00 | | 2017-12-08 | 1,47 | 838.492 | 1,49 | 1,47 | 1,48 | 00:00:00 | | 2017-12-11 | 1,48 | 184.028 | 1,50 | 1,41 | 1,47 | 00:00:00 | | 2017-12-12 | 1,53 | 272.515 | 1,56 | 1,47 | 1,47 | 00:00:00 | | 2017-12-13 | 1,51 | 78.026 | 1,56 | 1,48 | 1,52 | 00:00:00 | | 2017-12-14 | 1,59 | 577.525 | 1,62 | 1,49 | 1,50 | 00:00:00 | | 2017-12-15 | 1,53 | 120.805 | 1,59 | 1,50 | 1,57 | 00:00:00 | | 2017-12-18 | 1,54 | 149.596 | 1,56 | 1,50 | 1,50 | 00:00:00 | | 2017-12-19 | 1,51 | 83.964 | 1,55 | 1,50 | 1,51 | 00:00:00 | | 2017-12-20 | 1,45 | 110.578 | 1,55 | 1,44 | 1,55 | 00:00:00 | | 2017-12-21 | 1,45 | 67.902 | 1,50 | 1,41 | 1,45 | 00:00:00 | | 2017-12-22 | 1,40 | 60.219 | 1,47 | 1,40 | 1,47 | 00:00:00 | | 2017-12-27 | 1,43 | 165.212 | 1,45 | 1,38 | 1,38 | 00:00:00 | | 2017-12-28 | 1,42 | 113.315 | 1,44 | 1,40 | 1,40 | 00:00:00 | | 2017-12-29 | 1,37 | 184.491 | 1,42 | 1,36 | 1,40 | 00:00:00 | | 2018-01-02 | 1,39 | 40.882 | 1,44 | 1,38 | 1,44 | 00:00:00 | | 2018-01-03 | 1,40 | 73.942 | 1,44 | 1,39 | 1,44 | 00:00:00 | | 2018-01-04 | 1,42 | 136.383 | 1,47 | 1,41 | 1,42 | 00:00:00 | | 2018-01-05 | 1,39 | 181.850 | 1,44 | 1,39 | 1,44 | 00:00:00 | | 2018-01-08 | 1,40 | 153.597 | 1,45 | 1,39 | 1,43 | 00:00:00 | | 2018-01-09 | 1,40 | 39.573 | 1,43 | 1,40 | 1,43 | 00:00:00 | | 2018-01-10 | 1,39 | 99.497 | 1,43 | 1,39 | 1,39 | 00:00:00 | | 2018-01-11 | 1,36 | 90.115 | 1,43 | 1,35 | 1,43 | 00:00:00 | | 2018-01-12 | 1,38 | 108.095 | 1,40 | 1,35 | 1,35 | 00:00:00 | | 2018-01-15 | 1,49 | 1.101.749 | 1,63 | 1,45 | 1,45 | 00:00:00 | | 2018-01-16 | 1,45 | 162.453 | 1,51 | 1,44 | 1,49 | 00:00:00 | | 2018-01-17 | 1,49 | 521.451 | 1,63 | 1,48 | 1,55 | 00:00:00 | | 2018-01-18 | 1,49 | 197.044 | 1,50 | 1,44 | 1,49 | 00:00:00 | | 2018-01-19 | 1,39 | 244.006 | 1,47 | 1,39 | 1,46 | 00:00:00 | | 2018-01-22 | 1,38 | 291.995 | 1,44 | 1,37 | 1,40 | 00:00:00 | | 2018-01-23 | 1,39 | 323.757 | 1,43 | 1,37 | 1,40 | 00:00:00 | | 2018-01-24 | 1,38 | 160.837 | 1,43 | 1,38 | 1,39 | 00:00:00 | | 2018-01-25 | 1,38 | 255.430 | 1,42 | 1,36 | 1,37 | 00:00:00 | | 2018-01-26 | 1,41 | 331.074 | 1,41 | 1,36 | 1,38 | 00:00:00 | | 2018-01-29 | 1,64 | 670.548 | 1,73 | 1,50 | 1,50 | 00:00:00 | | 2018-01-30 | 1,60 | 530.006 | 1,66 | 1,52 | 1,65 | 00:00:00 | | 2018-01-31 | 1,62 | 736.068 | 1,66 | 1,54 | 1,60 | 00:00:00 | | 2018-02-01 | 1,67 | 1.907.825 | 1,74 | 1,56 | 1,62 | 00:00:00 | | 2018-02-02 | 1,69 | 1.534.641 | 1,71 | 1,62 | 1,70 | 00:00:00 | | 2018-02-05 | 1,70 | 726.850 | 1,72 | 1,65 | 1,70 | 00:00:00 | | 2018-02-06 | 1,72 | 608.270 | 1,78 | 1,65 | 1,66 | 00:00:00 | | 2018-02-07 | 1,95 | 2.033.204 | 2,12 | 1,73 | 1,75 | 00:00:00 | | 2018-02-08 | 1,91 | 664.404 | 2,10 | 1,87 | 2,01 | 00:00:00 | | 2018-02-09 | 1,87 | 547.623 | 1,97 | 1,82 | 1,92 | 00:00:00 | | 2018-02-12 | 1,90 | 289.766 | 1,97 | 1,85 | 1,89 | 00:00:00 | | 2018-02-13 | 1,90 | 154.046 | 1,92 | 1,88 | 1,90 | 00:00:00 | | 2018-02-14 | 1,82 | 198.270 | 1,94 | 1,81 | 1,94 | 00:00:00 | | 2018-02-15 | 1,83 | 450.968 | 1,88 | 1,81 | 1,85 | 00:00:00 | | 2018-02-16 | 1,78 | 1.445.775 | 1,90 | 1,73 | 1,86 | 00:00:00 | | 2018-02-19 | 1,82 | 142.892 | 1,83 | 1,73 | 1,73 | 00:00:00 | | 2018-02-20 | 1,90 | 493.132 | 1,93 | 1,82 | 1,82 | 00:00:00 | | 2018-02-21 | 1,90 | 848.606 | 1,91 | 1,77 | 1,89 | 00:00:00 | | 2018-02-22 | 1,82 | 274.300 | 1,87 | 1,80 | 1,86 | 00:00:00 | | 2018-02-23 | 1,77 | 241.464 | 1,86 | 1,77 | 1,81 | 00:00:00 | | 2018-02-26 | 1,80 | 195.199 | 1,82 | 1,71 | 1,81 | 00:00:00 | | 2018-02-27 | 1,82 | 2.307.731 | 1,86 | 1,80 | 1,81 | 00:00:00 | | 2018-02-28 | 1,84 | 2.520.907 | 1,86 | 1,80 | 1,85 | 00:00:00 | | 2018-03-01 | 1,79 | 254.554 | 1,86 | 1,78 | 1,86 | 00:00:00 | | 2018-03-02 | 1,76 | 430.022 | 1,78 | 1,73 | 1,78 | 00:00:00 | | 2018-03-05 | 1,76 | 227.057 | 1,76 | 1,71 | 1,76 | 00:00:00 | | 2018-03-06 | 1,82 | 227.680 | 1,82 | 1,72 | 1,82 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
