|
 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 | | 2002-12-12 | 7,27 | 11.110.000 | 7,52 | 7,27 | 7,49 | 00:00:00 | | 2002-12-13 | 7,13 | 92.600 | 7,28 | 7,12 | 7,17 | 00:00:00 | | 2002-12-16 | 7,16 | 313.000 | 7,26 | 6,86 | 7,15 | 00:00:00 | | 2002-12-17 | 6,95 | 258.000 | 7,14 | 6,90 | 7,14 | 00:00:00 | | 2002-12-18 | 6,70 | 274.700 | 6,98 | 6,70 | 6,95 | 00:00:00 | | 2002-12-19 | 6,58 | 204.200 | 6,83 | 6,49 | 6,74 | 00:00:00 | | 2002-12-20 | 6,70 | 399.500 | 6,78 | 6,50 | 6,60 | 00:00:00 | | 2002-12-23 | 6,49 | 187.800 | 6,70 | 6,42 | 6,65 | 00:00:00 | | 2002-12-24 | 6,49 | 0 | 6,49 | 6,49 | 6,49 | 00:00:00 | | 2002-12-25 | 6,49 | 0 | 6,49 | 6,49 | 6,49 | 00:00:00 | | 2002-12-26 | 6,49 | 0 | 6,49 | 6,49 | 6,49 | 00:00:00 | | 2002-12-27 | 6,31 | 7.953.300 | 6,49 | 6,28 | 6,41 | 00:00:00 | | 2002-12-30 | 6,21 | 341.700 | 6,38 | 6,12 | 6,26 | 00:00:00 | | 2002-12-31 | 6,21 | 0 | 6,21 | 6,21 | 6,21 | 00:00:00 | | 2003-01-01 | 6,21 | 0 | 6,21 | 6,21 | 6,21 | 00:00:00 | | 2003-01-02 | 6,59 | 258.200 | 6,59 | 6,21 | 6,21 | 00:00:00 | | 2003-01-03 | 6,51 | 140.900 | 6,74 | 6,51 | 6,70 | 00:00:00 | | 2003-01-06 | 6,51 | 0 | 6,51 | 6,51 | 6,51 | 00:00:00 | | 2003-01-07 | 6,43 | 373.300 | 6,80 | 6,42 | 6,64 | 00:00:00 | | 2003-01-08 | 6,38 | 192.400 | 6,59 | 6,34 | 6,45 | 00:00:00 | | 2003-01-09 | 6,30 | 419.800 | 6,48 | 6,25 | 6,33 | 00:00:00 | | 2003-01-10 | 6,65 | 697.000 | 6,67 | 6,35 | 6,38 | 00:00:00 | | 2003-01-13 | 6,73 | 552.600 | 6,95 | 6,66 | 6,80 | 00:00:00 | | 2003-01-14 | 6,78 | 380.800 | 6,84 | 6,67 | 6,80 | 00:00:00 | | 2003-01-15 | 6,87 | 391.400 | 6,92 | 6,78 | 6,88 | 00:00:00 | | 2003-01-16 | 6,90 | 203.000 | 6,95 | 6,85 | 6,85 | 00:00:00 | | 2003-01-17 | 6,68 | 377.300 | 6,90 | 6,61 | 6,90 | 00:00:00 | | 2003-01-20 | 6,66 | 209.000 | 6,80 | 6,60 | 6,67 | 00:00:00 | | 2003-01-21 | 6,63 | 161.400 | 6,81 | 6,60 | 6,64 | 00:00:00 | | 2003-01-22 | 6,40 | 275.700 | 6,67 | 6,33 | 6,58 | 00:00:00 | | 2003-01-23 | 6,41 | 202.000 | 6,55 | 6,34 | 6,34 | 00:00:00 | | 2003-01-24 | 6,29 | 204.500 | 6,48 | 6,25 | 6,48 | 00:00:00 | | 2003-01-27 | 6,20 | 271.800 | 6,39 | 6,07 | 6,22 | 00:00:00 | | 2003-01-28 | 6,40 | 362.900 | 6,42 | 6,17 | 6,42 | 00:00:00 | | 2003-01-29 | 6,45 | 883.200 | 6,57 | 6,24 | 6,40 | 00:00:00 | | 2003-01-30 | 6,45 | 170.500 | 6,55 | 6,31 | 6,50 | 00:00:00 | | 2003-01-31 | 6,50 | 359.400 | 6,50 | 6,21 | 6,38 | 00:00:00 | | 2003-02-03 | 6,45 | 264.200 | 6,49 | 6,37 | 6,41 | 00:00:00 | | 2003-02-04 | 6,35 | 199.500 | 6,45 | 6,26 | 6,45 | 00:00:00 | | 2003-02-05 | 6,38 | 178.400 | 6,39 | 6,23 | 6,26 | 00:00:00 | | 2003-02-06 | 6,34 | 185.900 | 6,35 | 6,22 | 6,30 | 00:00:00 | | 2003-02-07 | 6,35 | 605.700 | 6,40 | 6,31 | 6,33 | 00:00:00 | | 2003-02-10 | 6,12 | 238.900 | 6,31 | 6,04 | 6,27 | 00:00:00 | | 2003-02-11 | 6,11 | 221.300 | 6,19 | 6,01 | 6,19 | 00:00:00 | | 2003-02-12 | 6,04 | 145.800 | 6,07 | 6,02 | 6,05 | 00:00:00 | | 2003-02-13 | 5,86 | 508.100 | 6,01 | 5,82 | 6,01 | 00:00:00 | | 2003-02-14 | 5,95 | 475.000 | 5,99 | 5,87 | 5,87 | 00:00:00 | | 2003-02-17 | 6,07 | 327.500 | 6,09 | 5,93 | 6,05 | 00:00:00 | | 2003-02-18 | 6,16 | 338.000 | 6,17 | 6,03 | 6,11 | 00:00:00 | | 2003-02-19 | 6,10 | 263.600 | 6,20 | 6,05 | 6,20 | 00:00:00 | | 2003-02-20 | 6,07 | 176.800 | 6,12 | 6,03 | 6,05 | 00:00:00 | | 2003-02-21 | 5,99 | 269.600 | 6,15 | 5,90 | 6,10 | 00:00:00 | | 2003-02-24 | 6,00 | 207.800 | 6,05 | 5,91 | 6,05 | 00:00:00 | | 2003-02-25 | 5,86 | 240.100 | 5,98 | 5,70 | 5,98 | 00:00:00 | | 2003-02-26 | 5,64 | 244.600 | 5,90 | 5,60 | 5,88 | 00:00:00 | | 2003-02-27 | 5,66 | 221.400 | 5,80 | 5,53 | 5,71 | 00:00:00 | | 2003-02-28 | 5,88 | 161.100 | 5,88 | 5,62 | 5,62 | 00:00:00 | | 2003-03-03 | 5,78 | 138.700 | 6,00 | 5,75 | 6,00 | 00:00:00 | | 2003-03-04 | 5,66 | 591.000 | 5,86 | 5,60 | 5,86 | 00:00:00 | | 2003-03-05 | 5,70 | 439.300 | 5,75 | 5,62 | 5,70 | 00:00:00 | | 2003-03-06 | 5,56 | 271.500 | 5,75 | 5,56 | 5,67 | 00:00:00 | | 2003-03-07 | 5,40 | 206.800 | 5,58 | 5,40 | 5,51 | 00:00:00 | | 2003-03-10 | 5,21 | 302.300 | 5,51 | 5,16 | 5,51 | 00:00:00 | | 2003-03-11 | 5,15 | 343.300 | 5,20 | 5,02 | 5,08 | 00:00:00 | | 2003-03-12 | 5,05 | 514.000 | 5,16 | 5,01 | 5,15 | 00:00:00 | | 2003-03-13 | 5,10 | 431.400 | 5,18 | 5,07 | 5,07 | 00:00:00 | | 2003-03-14 | 5,18 | 665.200 | 5,22 | 5,10 | 5,18 | 00:00:00 | | 2003-03-17 | 5,24 | 796.800 | 5,27 | 5,03 | 5,16 | 00:00:00 | | 2003-03-18 | 5,42 | 1.090.700 | 5,60 | 5,32 | 5,39 | 00:00:00 | | 2003-03-19 | 5,70 | 451.100 | 5,88 | 5,52 | 5,60 | 00:00:00 | | 2003-03-20 | 5,56 | 1.097.600 | 5,84 | 5,55 | 5,84 | 00:00:00 | | 2003-03-21 | 5,88 | 503.200 | 5,88 | 5,68 | 5,72 | 00:00:00 | | 2003-03-24 | 5,75 | 349.600 | 5,84 | 5,61 | 5,84 | 00:00:00 | | 2003-03-25 | 6,00 | 379.300 | 6,02 | 5,57 | 5,79 | 00:00:00 | | 2003-03-26 | 5,95 | 322.300 | 6,10 | 5,81 | 6,10 | 00:00:00 | | 2003-03-27 | 5,74 | 164.600 | 5,96 | 5,73 | 5,93 | 00:00:00 | | 2003-03-28 | 5,90 | 361.100 | 5,93 | 5,60 | 5,84 | 00:00:00 | | 2003-03-31 | 5,75 | 301.700 | 5,80 | 5,65 | 5,80 | 00:00:00 | | 2003-04-01 | 5,66 | 443.800 | 5,84 | 5,54 | 5,70 | 00:00:00 | | 2003-04-02 | 5,83 | 247.900 | 5,90 | 5,74 | 5,74 | 00:00:00 | | 2003-04-03 | 6,19 | 439.700 | 6,19 | 5,87 | 5,89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
