|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-08-22 | 10,00 | 140.600 | 10,00 | 9,46 | 9,68 | 00:00:00 | | 2002-08-23 | 9,70 | 111.800 | 9,93 | 9,65 | 9,76 | 00:00:00 | | 2002-08-26 | 9,55 | 78.800 | 9,85 | 9,46 | 9,70 | 00:00:00 | | 2002-08-27 | 9,73 | 95.500 | 9,75 | 9,40 | 9,68 | 00:00:00 | | 2002-08-28 | 9,20 | 132.900 | 9,60 | 9,20 | 9,50 | 00:00:00 | | 2002-08-29 | 9,10 | 179.400 | 9,45 | 8,95 | 9,25 | 00:00:00 | | 2002-08-30 | 9,24 | 348.100 | 9,30 | 9,01 | 9,30 | 00:00:00 | | 2002-09-02 | 9,32 | 134.300 | 9,36 | 9,02 | 9,15 | 00:00:00 | | 2002-09-03 | 9,02 | 328.900 | 9,26 | 9,02 | 9,21 | 00:00:00 | | 2002-09-04 | 8,67 | 124.800 | 9,24 | 8,62 | 8,90 | 00:00:00 | | 2002-09-05 | 8,23 | 454.600 | 8,85 | 8,15 | 8,85 | 00:00:00 | | 2002-09-06 | 8,30 | 182.800 | 8,40 | 8,17 | 8,37 | 00:00:00 | | 2002-09-09 | 8,50 | 163.100 | 8,59 | 8,15 | 8,39 | 00:00:00 | | 2002-09-10 | 8,60 | 148.700 | 8,70 | 8,43 | 8,43 | 00:00:00 | | 2002-09-11 | 8,52 | 169.300 | 8,68 | 8,32 | 8,60 | 00:00:00 | | 2002-09-12 | 8,37 | 161.600 | 8,57 | 8,32 | 8,44 | 00:00:00 | | 2002-09-13 | 8,11 | 321.900 | 8,49 | 8,02 | 8,49 | 00:00:00 | | 2002-09-16 | 8,19 | 168.900 | 8,30 | 8,10 | 8,12 | 00:00:00 | | 2002-09-17 | 8,18 | 258.400 | 8,52 | 8,18 | 8,44 | 00:00:00 | | 2002-09-18 | 8,11 | 245.300 | 8,25 | 8,01 | 8,01 | 00:00:00 | | 2002-09-19 | 7,99 | 121.100 | 8,40 | 7,81 | 8,10 | 00:00:00 | | 2002-09-20 | 7,69 | 221.600 | 7,97 | 7,61 | 7,83 | 00:00:00 | | 2002-09-23 | 7,50 | 399.900 | 7,88 | 7,40 | 7,77 | 00:00:00 | | 2002-09-24 | 7,05 | 239.700 | 7,65 | 7,00 | 7,50 | 00:00:00 | | 2002-09-25 | 6,55 | 515.300 | 7,23 | 6,40 | 6,80 | 00:00:00 | | 2002-09-26 | 6,20 | 529.800 | 6,70 | 6,13 | 6,70 | 00:00:00 | | 2002-09-27 | 6,48 | 556.900 | 6,53 | 6,20 | 6,22 | 00:00:00 | | 2002-09-30 | 6,20 | 410.300 | 6,42 | 6,10 | 6,34 | 00:00:00 | | 2002-10-01 | 6,35 | 298.500 | 6,45 | 6,20 | 6,24 | 00:00:00 | | 2002-10-02 | 6,85 | 404.100 | 6,85 | 6,47 | 6,50 | 00:00:00 | | 2002-10-03 | 6,59 | 97.500 | 6,98 | 6,59 | 6,76 | 00:00:00 | | 2002-10-04 | 6,35 | 188.700 | 6,82 | 6,23 | 6,59 | 00:00:00 | | 2002-10-07 | 6,30 | 136.400 | 6,35 | 6,25 | 6,35 | 00:00:00 | | 2002-10-08 | 6,30 | 641.000 | 6,49 | 6,25 | 6,30 | 00:00:00 | | 2002-10-09 | 6,25 | 220.300 | 6,44 | 6,22 | 6,44 | 00:00:00 | | 2002-10-10 | 6,45 | 62.800 | 6,57 | 6,20 | 6,20 | 00:00:00 | | 2002-10-11 | 6,76 | 102.700 | 6,76 | 6,40 | 6,55 | 00:00:00 | | 2002-10-14 | 6,88 | 159.600 | 6,98 | 6,47 | 6,80 | 00:00:00 | | 2002-10-15 | 7,24 | 257.400 | 7,38 | 6,98 | 6,98 | 00:00:00 | | 2002-10-16 | 7,08 | 289.900 | 7,58 | 7,03 | 7,29 | 00:00:00 | | 2002-10-17 | 7,38 | 733.600 | 7,44 | 7,09 | 7,09 | 00:00:00 | | 2002-10-18 | 7,05 | 503.100 | 7,60 | 6,80 | 7,58 | 00:00:00 | | 2002-10-21 | 6,98 | 223.400 | 7,05 | 6,91 | 7,05 | 00:00:00 | | 2002-10-22 | 6,90 | 626.500 | 7,10 | 6,70 | 7,04 | 00:00:00 | | 2002-10-23 | 6,90 | 591.400 | 6,97 | 6,60 | 6,90 | 00:00:00 | | 2002-10-24 | 6,95 | 190.500 | 7,03 | 6,84 | 7,00 | 00:00:00 | | 2002-10-25 | 6,80 | 359.200 | 6,89 | 6,72 | 6,82 | 00:00:00 | | 2002-10-28 | 7,00 | 409.000 | 7,03 | 6,86 | 6,92 | 00:00:00 | | 2002-10-29 | 6,71 | 200.500 | 7,00 | 6,71 | 6,96 | 00:00:00 | | 2002-10-30 | 6,80 | 266.200 | 6,89 | 6,72 | 6,89 | 00:00:00 | | 2002-10-31 | 7,00 | 579.900 | 7,05 | 6,73 | 6,90 | 00:00:00 | | 2002-11-01 | 7,00 | 0 | 7,00 | 7,00 | 7,00 | 00:00:00 | | 2002-11-04 | 7,08 | 525.600 | 7,23 | 6,98 | 7,05 | 00:00:00 | | 2002-11-05 | 7,40 | 585.600 | 7,48 | 7,10 | 7,10 | 00:00:00 | | 2002-11-06 | 7,73 | 921.600 | 7,75 | 7,47 | 7,47 | 00:00:00 | | 2002-11-07 | 7,18 | 401.400 | 7,81 | 7,18 | 7,81 | 00:00:00 | | 2002-11-08 | 7,02 | 688.600 | 7,30 | 7,02 | 7,10 | 00:00:00 | | 2002-11-11 | 6,94 | 128.100 | 7,15 | 6,94 | 7,13 | 00:00:00 | | 2002-11-12 | 6,95 | 254.600 | 7,13 | 6,86 | 6,86 | 00:00:00 | | 2002-11-13 | 7,40 | 368.800 | 7,40 | 7,03 | 7,19 | 00:00:00 | | 2002-11-14 | 7,80 | 610.300 | 7,82 | 7,26 | 7,42 | 00:00:00 | | 2002-11-15 | 7,76 | 609.300 | 7,91 | 7,52 | 7,80 | 00:00:00 | | 2002-11-18 | 7,68 | 170.400 | 7,86 | 7,55 | 7,60 | 00:00:00 | | 2002-11-19 | 7,69 | 302.300 | 7,79 | 7,65 | 7,69 | 00:00:00 | | 2002-11-20 | 7,56 | 290.800 | 7,78 | 7,45 | 7,70 | 00:00:00 | | 2002-11-21 | 7,78 | 208.000 | 7,80 | 7,61 | 7,73 | 00:00:00 | | 2002-11-22 | 7,75 | 172.000 | 7,85 | 7,61 | 7,80 | 00:00:00 | | 2002-11-25 | 7,84 | 271.300 | 7,97 | 7,67 | 7,84 | 00:00:00 | | 2002-11-26 | 7,50 | 355.500 | 7,81 | 7,50 | 7,75 | 00:00:00 | | 2002-11-27 | 7,60 | 331.100 | 7,64 | 7,31 | 7,31 | 00:00:00 | | 2002-11-28 | 7,87 | 740.200 | 7,90 | 7,64 | 7,72 | 00:00:00 | | 2002-11-29 | 8,16 | 1.854.400 | 8,89 | 7,91 | 7,91 | 00:00:00 | | 2002-12-02 | 8,11 | 526.300 | 8,48 | 8,10 | 8,20 | 00:00:00 | | 2002-12-03 | 7,80 | 713.500 | 8,11 | 7,55 | 8,10 | 00:00:00 | | 2002-12-04 | 7,81 | 114.400 | 7,99 | 7,64 | 7,64 | 00:00:00 | | 2002-12-05 | 7,80 | 201.100 | 8,03 | 7,74 | 7,92 | 00:00:00 | | 2002-12-06 | 7,80 | 0 | 7,80 | 7,80 | 7,80 | 00:00:00 | | 2002-12-09 | 7,66 | 237.000 | 8,00 | 7,66 | 7,95 | 00:00:00 | | 2002-12-10 | 7,45 | 352.600 | 7,79 | 7,45 | 7,60 | 00:00:00 | | 2002-12-11 | 7,38 | 160.800 | 7,65 | 7,38 | 7,52 | 00:00:00 | | 2002-12-12 | 7,27 | 11.110.000 | 7,52 | 7,27 | 7,49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
