|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-05-02 | 10,15 | 488.800 | 10,96 | 10,10 | 10,96 | 00:00:00 | | 2002-05-03 | 10,07 | 392.100 | 10,46 | 10,07 | 10,28 | 00:00:00 | | 2002-05-06 | 10,07 | 0 | 10,07 | 10,07 | 10,07 | 00:00:00 | | 2002-05-07 | 10,07 | 0 | 10,07 | 10,07 | 10,07 | 00:00:00 | | 2002-05-08 | 10,35 | 387.300 | 10,45 | 10,11 | 10,43 | 00:00:00 | | 2002-05-09 | 11,10 | 1.138.500 | 11,49 | 11,04 | 11,49 | 00:00:00 | | 2002-05-10 | 10,71 | 502.500 | 11,09 | 10,61 | 11,09 | 00:00:00 | | 2002-05-13 | 10,93 | 375.700 | 10,97 | 10,55 | 10,55 | 00:00:00 | | 2002-05-14 | 11,35 | 445.400 | 11,37 | 10,81 | 11,00 | 00:00:00 | | 2002-05-15 | 11,36 | 360.000 | 11,43 | 11,20 | 11,20 | 00:00:00 | | 2002-05-16 | 11,12 | 150.000 | 11,46 | 11,07 | 11,40 | 00:00:00 | | 2002-05-17 | 10,96 | 453.900 | 11,35 | 10,93 | 11,25 | 00:00:00 | | 2002-05-20 | 10,61 | 133.800 | 10,99 | 10,61 | 10,83 | 00:00:00 | | 2002-05-21 | 10,37 | 269.700 | 10,77 | 10,35 | 10,60 | 00:00:00 | | 2002-05-22 | 10,32 | 196.200 | 10,50 | 10,30 | 10,37 | 00:00:00 | | 2002-05-23 | 10,42 | 495.500 | 10,50 | 10,10 | 10,50 | 00:00:00 | | 2002-05-24 | 10,70 | 202.600 | 10,70 | 10,35 | 10,35 | 00:00:00 | | 2002-05-27 | 10,60 | 98.200 | 10,83 | 10,56 | 10,83 | 00:00:00 | | 2002-05-28 | 10,35 | 276.300 | 10,75 | 10,34 | 10,51 | 00:00:00 | | 2002-05-29 | 10,46 | 120.800 | 10,60 | 10,30 | 10,39 | 00:00:00 | | 2002-05-30 | 10,32 | 174.300 | 10,60 | 10,12 | 10,60 | 00:00:00 | | 2002-05-31 | 10,50 | 582.200 | 10,57 | 10,31 | 10,43 | 00:00:00 | | 2002-06-03 | 10,45 | 358.200 | 10,54 | 10,23 | 10,54 | 00:00:00 | | 2002-06-04 | 10,34 | 266.300 | 10,40 | 10,15 | 10,30 | 00:00:00 | | 2002-06-05 | 10,15 | 211.600 | 10,50 | 10,15 | 10,50 | 00:00:00 | | 2002-06-06 | 10,17 | 139.300 | 10,36 | 10,17 | 10,29 | 00:00:00 | | 2002-06-07 | 9,84 | 400.500 | 10,21 | 9,75 | 10,20 | 00:00:00 | | 2002-06-10 | 9,98 | 183.600 | 10,06 | 9,72 | 10,06 | 00:00:00 | | 2002-06-11 | 9,80 | 376.600 | 9,99 | 9,71 | 9,94 | 00:00:00 | | 2002-06-12 | 9,60 | 208.200 | 9,71 | 9,50 | 9,65 | 00:00:00 | | 2002-06-13 | 9,52 | 75.300 | 9,80 | 9,52 | 9,71 | 00:00:00 | | 2002-06-14 | 9,12 | 282.900 | 9,57 | 8,94 | 9,50 | 00:00:00 | | 2002-06-17 | 9,19 | 221.000 | 9,34 | 9,02 | 9,04 | 00:00:00 | | 2002-06-18 | 9,09 | 401.600 | 9,33 | 8,94 | 9,24 | 00:00:00 | | 2002-06-19 | 9,00 | 271.100 | 9,20 | 8,95 | 9,00 | 00:00:00 | | 2002-06-20 | 8,71 | 149.800 | 9,12 | 8,71 | 9,05 | 00:00:00 | | 2002-06-21 | 8,45 | 368.700 | 8,70 | 8,41 | 8,57 | 00:00:00 | | 2002-06-24 | 8,39 | 206.600 | 8,60 | 8,32 | 8,50 | 00:00:00 | | 2002-06-25 | 8,60 | 130.500 | 8,69 | 8,40 | 8,50 | 00:00:00 | | 2002-06-26 | 8,02 | 446.100 | 8,28 | 8,01 | 8,11 | 00:00:00 | | 2002-06-27 | 8,08 | 1.014.300 | 8,30 | 7,90 | 8,29 | 00:00:00 | | 2002-06-28 | 8,53 | 617.300 | 8,53 | 8,23 | 8,30 | 00:00:00 | | 2002-07-01 | 8,37 | 344.800 | 8,73 | 8,31 | 8,49 | 00:00:00 | | 2002-07-02 | 7,95 | 308.300 | 8,55 | 7,95 | 8,35 | 00:00:00 | | 2002-07-03 | 7,75 | 246.700 | 8,00 | 7,62 | 7,82 | 00:00:00 | | 2002-07-04 | 7,47 | 142.300 | 7,95 | 7,42 | 7,95 | 00:00:00 | | 2002-07-05 | 7,73 | 579.200 | 7,75 | 7,39 | 7,53 | 00:00:00 | | 2002-07-08 | 8,17 | 299.000 | 8,20 | 7,61 | 7,75 | 00:00:00 | | 2002-07-09 | 8,26 | 496.400 | 8,40 | 8,01 | 8,01 | 00:00:00 | | 2002-07-10 | 8,40 | 522.900 | 8,50 | 7,88 | 8,19 | 00:00:00 | | 2002-07-11 | 8,00 | 318.700 | 8,45 | 8,00 | 8,07 | 00:00:00 | | 2002-07-12 | 8,13 | 194.900 | 8,33 | 7,90 | 8,33 | 00:00:00 | | 2002-07-15 | 7,99 | 352.000 | 8,13 | 7,86 | 8,08 | 00:00:00 | | 2002-07-16 | 7,98 | 219.900 | 8,16 | 7,75 | 8,15 | 00:00:00 | | 2002-07-17 | 8,50 | 270.100 | 8,54 | 7,90 | 8,00 | 00:00:00 | | 2002-07-18 | 8,71 | 406.100 | 8,94 | 8,30 | 8,54 | 00:00:00 | | 2002-07-19 | 8,55 | 396.900 | 8,78 | 8,41 | 8,70 | 00:00:00 | | 2002-07-22 | 8,91 | 507.400 | 9,05 | 8,42 | 8,45 | 00:00:00 | | 2002-07-23 | 8,65 | 1.561.600 | 9,10 | 8,50 | 8,95 | 00:00:00 | | 2002-07-24 | 8,94 | 672.700 | 8,94 | 8,31 | 8,85 | 00:00:00 | | 2002-07-25 | 9,30 | 511.800 | 9,45 | 8,94 | 9,10 | 00:00:00 | | 2002-07-26 | 9,65 | 299.700 | 9,65 | 9,10 | 9,15 | 00:00:00 | | 2002-07-29 | 9,94 | 288.600 | 9,94 | 9,34 | 9,50 | 00:00:00 | | 2002-07-30 | 9,50 | 733.000 | 10,05 | 9,50 | 9,90 | 00:00:00 | | 2002-07-31 | 9,60 | 383.700 | 9,89 | 9,15 | 9,53 | 00:00:00 | | 2002-08-01 | 9,00 | 338.000 | 9,98 | 9,00 | 9,34 | 00:00:00 | | 2002-08-02 | 9,27 | 287.600 | 9,60 | 8,90 | 9,00 | 00:00:00 | | 2002-08-05 | 8,59 | 253.900 | 9,24 | 8,59 | 9,13 | 00:00:00 | | 2002-08-06 | 8,81 | 311.700 | 9,00 | 8,41 | 8,62 | 00:00:00 | | 2002-08-07 | 8,50 | 248.800 | 9,00 | 8,40 | 9,00 | 00:00:00 | | 2002-08-08 | 8,85 | 540.500 | 9,15 | 8,65 | 8,94 | 00:00:00 | | 2002-08-09 | 9,38 | 240.200 | 9,40 | 8,70 | 8,71 | 00:00:00 | | 2002-08-12 | 8,85 | 103.100 | 9,36 | 8,85 | 9,20 | 00:00:00 | | 2002-08-13 | 9,10 | 67.900 | 9,10 | 8,77 | 8,85 | 00:00:00 | | 2002-08-14 | 8,60 | 207.400 | 9,20 | 8,60 | 8,95 | 00:00:00 | | 2002-08-15 | 8,60 | 0 | 8,60 | 8,60 | 8,60 | 00:00:00 | | 2002-08-16 | 9,11 | 311.900 | 9,15 | 8,81 | 8,99 | 00:00:00 | | 2002-08-19 | 9,55 | 115.300 | 9,55 | 9,16 | 9,16 | 00:00:00 | | 2002-08-20 | 9,61 | 101.700 | 9,61 | 9,31 | 9,56 | 00:00:00 | | 2002-08-21 | 9,50 | 99.800 | 9,60 | 9,36 | 9,45 | 00:00:00 | | 2002-08-22 | 10,00 | 140.600 | 10,00 | 9,46 | 9,68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
