|
 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 | | 2018-03-06 | 1,82 | 227.680 | 1,82 | 1,72 | 1,82 | 00:00:00 | | 2018-03-07 | 1,85 | 378.336 | 1,85 | 1,77 | 1,80 | 00:00:00 | | 2018-03-08 | 1,80 | 524.368 | 1,85 | 1,78 | 1,85 | 00:00:00 | | 2018-03-09 | 1,79 | 325.352 | 1,81 | 1,74 | 1,80 | 00:00:00 | | 2018-03-12 | 1,78 | 387.938 | 1,81 | 1,72 | 1,77 | 00:00:00 | | 2018-03-13 | 1,74 | 58.653 | 1,80 | 1,73 | 1,77 | 00:00:00 | | 2018-03-14 | 1,71 | 133.957 | 1,77 | 1,70 | 1,73 | 00:00:00 | | 2018-03-15 | 1,68 | 101.357 | 1,74 | 1,68 | 1,73 | 00:00:00 | | 2018-03-16 | 1,62 | 498.451 | 1,68 | 1,60 | 1,68 | 00:00:00 | | 2018-03-19 | 1,59 | 201.109 | 1,65 | 1,59 | 1,61 | 00:00:00 | | 2018-03-20 | 1,60 | 374.467 | 1,66 | 1,56 | 1,58 | 00:00:00 | | 2018-03-21 | 1,65 | 387.963 | 1,65 | 1,58 | 1,64 | 00:00:00 | | 2018-03-22 | 1,65 | 148.038 | 1,66 | 1,61 | 1,65 | 00:00:00 | | 2018-03-23 | 1,67 | 371.404 | 1,69 | 1,59 | 1,59 | 00:00:00 | | 2018-03-26 | 1,67 | 253.215 | 1,69 | 1,61 | 1,69 | 00:00:00 | | 2018-03-27 | 1,75 | 255.338 | 1,76 | 1,70 | 1,75 | 00:00:00 | | 2018-03-28 | 1,75 | 273.465 | 1,78 | 1,63 | 1,75 | 00:00:00 | | 2018-03-29 | 1,70 | 316.118 | 1,75 | 1,68 | 1,74 | 00:00:00 | | 2018-04-03 | 1,66 | 231.950 | 1,72 | 1,65 | 1,71 | 00:00:00 | | 2018-04-04 | 1,63 | 199.837 | 1,68 | 1,62 | 1,68 | 00:00:00 | | 2018-04-05 | 1,66 | 82.938 | 1,70 | 1,65 | 1,66 | 00:00:00 | | 2018-04-06 | 1,69 | 64.143 | 1,70 | 1,64 | 1,66 | 00:00:00 | | 2018-04-09 | 1,64 | 244.357 | 1,74 | 1,64 | 1,69 | 00:00:00 | | 2018-04-10 | 1,66 | 152.543 | 1,70 | 1,64 | 1,66 | 00:00:00 | | 2018-04-11 | 1,71 | 132.766 | 1,72 | 1,64 | 1,70 | 00:00:00 | | 2018-04-12 | 1,73 | 116.066 | 1,73 | 1,67 | 1,71 | 00:00:00 | | 2018-04-13 | 1,80 | 461.796 | 1,85 | 1,72 | 1,74 | 00:00:00 | | 2018-04-16 | 1,84 | 525.410 | 1,91 | 1,82 | 1,82 | 00:00:00 | | 2018-04-17 | 1,81 | 235.356 | 1,86 | 1,75 | 1,83 | 00:00:00 | | 2018-04-18 | 1,86 | 10.124.308 | 1,88 | 1,80 | 1,80 | 00:00:00 | | 2018-04-19 | 2,06 | 1.187.495 | 2,15 | 1,85 | 1,87 | 00:00:00 | | 2018-04-20 | 1,97 | 753.537 | 2,20 | 1,96 | 2,06 | 00:00:00 | | 2018-04-23 | 2,00 | 7.636.277 | 2,06 | 1,95 | 2,00 | 00:00:00 | | 2018-04-24 | 1,92 | 535.194 | 2,05 | 1,88 | 2,01 | 00:00:00 | | 2018-04-25 | 1,93 | 557.940 | 1,97 | 1,90 | 1,94 | 00:00:00 | | 2018-04-26 | 1,95 | 175.740 | 1,98 | 1,87 | 1,92 | 00:00:00 | | 2018-04-27 | 1,91 | 152.144 | 1,97 | 1,90 | 1,90 | 00:00:00 | | 2018-04-30 | 1,95 | 313.617 | 1,95 | 1,88 | 1,93 | 00:00:00 | | 2018-05-02 | 1,96 | 1.020.624 | 2,09 | 1,95 | 1,97 | 00:00:00 | | 2018-05-03 | 2,06 | 799.243 | 2,12 | 1,96 | 2,02 | 00:00:00 | | 2018-05-04 | 2,07 | 456.928 | 2,14 | 2,05 | 2,05 | 00:00:00 | | 2018-05-07 | 2,03 | 302.296 | 2,12 | 2,01 | 2,08 | 00:00:00 | | 2018-05-08 | 2,02 | 290.453 | 2,07 | 2,01 | 2,02 | 00:00:00 | | 2018-05-09 | 2,02 | 155.377 | 2,05 | 1,99 | 2,02 | 00:00:00 | | 2018-05-10 | 2,06 | 676.268 | 2,08 | 2,00 | 2,04 | 00:00:00 | | 2018-05-11 | 2,10 | 540.746 | 2,14 | 2,05 | 2,05 | 00:00:00 | | 2018-05-14 | 2,12 | 423.385 | 2,15 | 2,08 | 2,12 | 00:00:00 | | 2018-05-15 | 2,05 | 842.722 | 2,14 | 2,05 | 2,13 | 00:00:00 | | 2018-05-16 | 2,03 | 271.944 | 2,09 | 2,03 | 2,08 | 00:00:00 | | 2018-05-17 | 2,10 | 717.386 | 2,16 | 2,04 | 2,04 | 00:00:00 | | 2018-05-18 | 2,12 | 1.117.062 | 2,18 | 2,10 | 2,12 | 00:00:00 | | 2018-05-21 | 2,25 | 1.634.187 | 2,30 | 2,10 | 2,14 | 00:00:00 | | 2018-05-22 | 2,18 | 708.196 | 2,31 | 2,17 | 2,28 | 00:00:00 | | 2018-05-23 | 2,08 | 1.074.221 | 2,19 | 2,05 | 2,19 | 00:00:00 | | 2018-05-24 | 2,09 | 745.809 | 2,15 | 2,06 | 2,06 | 00:00:00 | | 2018-05-25 | 1,98 | 1.053.313 | 2,12 | 1,95 | 2,09 | 00:00:00 | | 2018-05-28 | 1,97 | 810.242 | 2,01 | 1,95 | 1,99 | 00:00:00 | | 2018-05-29 | 1,90 | 2.364.382 | 2,03 | 1,78 | 1,96 | 00:00:00 | | 2018-05-30 | 1,90 | 3.995.125 | 1,93 | 1,85 | 1,86 | 00:00:00 | | 2018-05-31 | 1,91 | 3.708.590 | 2,00 | 1,83 | 1,91 | 00:00:00 | | 2018-06-01 | 1,91 | 682.396 | 1,98 | 1,91 | 1,94 | 00:00:00 | | 2018-06-04 | 1,98 | 669.361 | 2,01 | 1,93 | 1,94 | 00:00:00 | | 2018-06-05 | 1,97 | 1.049.065 | 2,03 | 1,96 | 1,98 | 00:00:00 | | 2018-06-06 | 1,94 | 923.021 | 2,08 | 1,93 | 1,99 | 00:00:00 | | 2018-06-07 | 1,97 | 317.283 | 1,99 | 1,91 | 1,96 | 00:00:00 | | 2018-06-08 | 1,91 | 341.110 | 1,97 | 1,90 | 1,97 | 00:00:00 | | 2018-06-11 | 1,96 | 165.349 | 1,98 | 1,91 | 1,92 | 00:00:00 | | 2018-06-12 | 1,99 | 254.540 | 2,01 | 1,95 | 1,98 | 00:00:00 | | 2018-06-13 | 1,89 | 551.092 | 2,02 | 1,88 | 1,99 | 00:00:00 | | 2018-06-14 | 1,84 | 264.334 | 1,90 | 1,82 | 1,89 | 00:00:00 | | 2018-06-15 | 1,87 | 3.929.061 | 1,88 | 1,80 | 1,87 | 00:00:00 | | 2018-06-18 | 1,75 | 2.299.477 | 1,87 | 1,66 | 1,86 | 00:00:00 | | 2018-06-19 | 1,72 | 653.492 | 1,77 | 1,70 | 1,72 | 00:00:00 | | 2018-06-20 | 1,71 | 739.871 | 1,76 | 1,70 | 1,74 | 00:00:00 | | 2018-06-21 | 1,70 | 1.132.922 | 1,74 | 1,67 | 1,71 | 00:00:00 | | 2018-06-22 | 1,70 | 345.846 | 1,75 | 1,70 | 1,71 | 00:00:00 | | 2018-06-25 | 1,68 | 347.994 | 1,72 | 1,67 | 1,72 | 00:00:00 | | 2018-06-26 | 1,66 | 504.743 | 1,70 | 1,65 | 1,70 | 00:00:00 | | 2018-06-27 | 1,70 | 241.712 | 1,71 | 1,63 | 1,64 | 00:00:00 | | 2018-06-28 | 1,64 | 414.357 | 1,72 | 1,62 | 1,69 | 00:00:00 | | 2018-06-29 | 1,61 | 918.052 | 1,71 | 1,60 | 1,64 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
