|
 PRUDENTIAL - [Ticker: PRU.L] |     | | Última Transacción | 1.513,000 | Hora de Cotización | 2018-12-05 - 00:00:00 | | Variación | --33.50 (+0.98%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 1.535,500 | Mínimo | 1.498,994 | | Volumen | 2.078.131 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 1.827,000 x 664.800 - 1.880,000 x 208.800 | Yield | | | Cierre Anterior | 1.546,500 | PER | 0,00% | | Apertura | 1.530,000 | 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 PRU.L desde 2000-01-01 hasta 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-11-04 | 393,00 | 13.260.000 | 393,00 | 325,00 | 325,00 | 00:00:00 | | 2008-11-05 | 401,50 | 25.846.800 | 418,00 | 380,75 | 392,50 | 00:00:00 | | 2008-11-06 | 350,25 | 13.078.100 | 400,00 | 349,50 | 380,00 | 00:00:00 | | 2008-11-07 | 343,00 | 9.099.200 | 365,25 | 335,25 | 365,00 | 00:00:00 | | 2008-11-10 | 336,25 | 8.297.000 | 367,50 | 335,50 | 364,75 | 00:00:00 | | 2008-11-11 | 315,75 | 10.799.000 | 342,00 | 308,00 | 328,75 | 00:00:00 | | 2008-11-12 | 276,00 | 13.495.700 | 328,00 | 274,50 | 328,00 | 00:00:00 | | 2008-11-13 | 269,50 | 13.837.200 | 273,25 | 257,50 | 270,75 | 00:00:00 | | 2008-11-14 | 290,00 | 20.170.200 | 310,00 | 275,50 | 280,00 | 00:00:00 | | 2008-11-17 | 291,50 | 9.160.400 | 305,00 | 281,00 | 286,00 | 00:00:00 | | 2008-11-18 | 306,50 | 7.534.700 | 307,75 | 282,00 | 297,00 | 00:00:00 | | 2008-11-19 | 294,00 | 11.878.300 | 317,50 | 283,00 | 306,00 | 00:00:00 | | 2008-11-20 | 246,00 | 17.176.000 | 279,75 | 240,00 | 279,50 | 00:00:00 | | 2008-11-21 | 245,00 | 13.419.700 | 262,25 | 233,25 | 246,00 | 00:00:00 | | 2008-11-24 | 295,00 | 12.881.500 | 295,00 | 250,50 | 251,25 | 00:00:00 | | 2008-11-25 | 288,00 | 23.348.300 | 301,75 | 267,50 | 285,00 | 00:00:00 | | 2008-11-26 | 296,00 | 13.511.300 | 305,00 | 276,00 | 279,50 | 00:00:00 | | 2008-11-27 | 322,00 | 6.378.100 | 325,50 | 295,25 | 297,00 | 00:00:00 | | 2008-11-28 | 337,25 | 6.907.200 | 337,25 | 306,00 | 322,00 | 00:00:00 | | 2008-12-01 | 307,00 | 7.371.700 | 342,50 | 307,00 | 342,50 | 00:00:00 | | 2008-12-02 | 313,50 | 10.215.300 | 322,25 | 290,25 | 297,75 | 00:00:00 | | 2008-12-03 | 305,50 | 8.456.600 | 334,00 | 292,00 | 320,00 | 00:00:00 | | 2008-12-04 | 310,00 | 7.551.200 | 327,75 | 307,50 | 318,75 | 00:00:00 | | 2008-12-05 | 291,00 | 11.441.500 | 318,50 | 282,50 | 301,00 | 00:00:00 | | 2008-12-08 | 358,50 | 14.554.700 | 358,50 | 317,75 | 317,75 | 00:00:00 | | 2008-12-09 | 377,75 | 14.232.100 | 394,75 | 341,25 | 350,00 | 00:00:00 | | 2008-12-10 | 380,25 | 10.217.600 | 388,75 | 357,00 | 379,00 | 00:00:00 | | 2008-12-11 | 365,00 | 5.924.500 | 380,00 | 357,00 | 380,00 | 00:00:00 | | 2008-12-12 | 345,50 | 8.779.200 | 363,00 | 323,75 | 345,25 | 00:00:00 | | 2008-12-15 | 347,00 | 8.405.800 | 364,00 | 342,75 | 347,75 | 00:00:00 | | 2008-12-16 | 350,00 | 9.410.700 | 361,00 | 338,25 | 361,00 | 00:00:00 | | 2008-12-17 | 370,00 | 10.118.300 | 382,00 | 350,00 | 364,25 | 00:00:00 | | 2008-12-18 | 376,75 | 8.341.200 | 382,50 | 358,00 | 375,00 | 00:00:00 | | 2008-12-19 | 377,00 | 10.271.600 | 396,75 | 362,00 | 375,00 | 00:00:00 | | 2008-12-22 | 371,25 | 4.931.800 | 380,25 | 360,50 | 366,25 | 00:00:00 | | 2008-12-23 | 390,00 | 4.800.300 | 396,00 | 366,00 | 366,00 | 00:00:00 | | 2008-12-24 | 380,25 | 964.800 | 399,00 | 379,00 | 399,00 | 00:00:00 | | 2008-12-29 | 398,75 | 2.453.600 | 398,75 | 370,00 | 389,25 | 00:00:00 | | 2008-12-30 | 399,75 | 3.665.100 | 404,75 | 382,75 | 401,75 | 00:00:00 | | 2008-12-31 | 416,50 | 2.288.300 | 416,50 | 396,00 | 415,00 | 00:00:00 | | 2009-01-02 | 420,00 | 1.620.200 | 428,50 | 406,25 | 410,50 | 00:00:00 | | 2009-01-05 | 412,75 | 3.006.100 | 434,00 | 402,50 | 434,00 | 00:00:00 | | 2009-01-06 | 429,00 | 7.977.200 | 431,00 | 405,00 | 413,75 | 00:00:00 | | 2009-01-07 | 419,75 | 8.695.200 | 429,25 | 411,50 | 429,00 | 00:00:00 | | 2009-01-08 | 388,25 | 7.351.400 | 414,25 | 379,50 | 414,25 | 00:00:00 | | 2009-01-09 | 382,50 | 6.436.100 | 402,00 | 378,50 | 388,00 | 00:00:00 | | 2009-01-12 | 392,00 | 5.466.800 | 396,50 | 375,50 | 377,00 | 00:00:00 | | 2009-01-13 | 371,00 | 8.992.700 | 390,00 | 363,25 | 389,75 | 00:00:00 | | 2009-01-14 | 334,00 | 9.593.600 | 382,50 | 325,00 | 382,50 | 00:00:00 | | 2009-01-15 | 347,75 | 8.477.500 | 347,75 | 323,50 | 330,25 | 00:00:00 | | 2009-01-16 | 335,75 | 15.229.800 | 365,00 | 335,75 | 363,25 | 00:00:00 | | 2009-01-19 | 316,50 | 12.361.600 | 351,50 | 302,75 | 349,00 | 00:00:00 | | 2009-01-20 | 293,50 | 20.637.600 | 324,50 | 287,25 | 310,25 | 00:00:00 | | 2009-01-21 | 311,00 | 21.864.300 | 316,25 | 278,50 | 288,50 | 00:00:00 | | 2009-01-22 | 306,50 | 12.941.400 | 330,25 | 299,25 | 315,50 | 00:00:00 | | 2009-01-23 | 288,50 | 25.404.000 | 304,75 | 265,25 | 302,00 | 00:00:00 | | 2009-01-26 | 318,25 | 15.337.700 | 328,00 | 283,00 | 284,75 | 00:00:00 | | 2009-01-27 | 312,50 | 10.128.900 | 325,00 | 302,50 | 313,00 | 00:00:00 | | 2009-01-28 | 355,25 | 11.246.400 | 356,75 | 317,00 | 317,00 | 00:00:00 | | 2009-01-29 | 346,25 | 16.594.500 | 351,75 | 337,50 | 350,00 | 00:00:00 | | 2009-01-30 | 333,50 | 13.079.500 | 354,75 | 331,00 | 350,25 | 00:00:00 | | 2009-02-02 | 316,25 | 8.402.800 | 330,00 | 308,25 | 329,00 | 00:00:00 | | 2009-02-03 | 334,00 | 8.989.500 | 336,25 | 308,00 | 321,00 | 00:00:00 | | 2009-02-04 | 359,50 | 13.329.500 | 368,25 | 335,00 | 335,00 | 00:00:00 | | 2009-02-05 | 352,00 | 16.667.900 | 363,00 | 336,25 | 343,50 | 00:00:00 | | 2009-02-06 | 354,00 | 14.773.000 | 369,50 | 351,00 | 352,75 | 00:00:00 | | 2009-02-09 | 374,25 | 14.887.700 | 377,75 | 342,25 | 343,50 | 00:00:00 | | 2009-02-10 | 356,50 | 9.178.000 | 373,50 | 356,50 | 372,00 | 00:00:00 | | 2009-02-11 | 348,50 | 11.772.300 | 358,00 | 340,50 | 355,00 | 00:00:00 | | 2009-02-12 | 328,00 | 12.457.200 | 347,00 | 321,50 | 338,00 | 00:00:00 | | 2009-02-13 | 320,75 | 14.341.700 | 340,00 | 308,75 | 336,75 | 00:00:00 | | 2009-02-16 | 295,00 | 8.659.600 | 322,75 | 291,75 | 310,00 | 00:00:00 | | 2009-02-17 | 279,50 | 15.711.200 | 302,00 | 274,75 | 302,00 | 00:00:00 | | 2009-02-18 | 261,00 | 17.962.400 | 289,25 | 254,00 | 288,25 | 00:00:00 | | 2009-02-19 | 256,50 | 16.497.200 | 269,25 | 255,00 | 266,50 | 00:00:00 | | 2009-02-20 | 285,00 | 39.691.300 | 289,00 | 263,00 | 265,00 | 00:00:00 | | 2009-02-23 | 288,75 | 14.016.100 | 305,00 | 285,50 | 295,00 | 00:00:00 | | 2009-02-24 | 266,75 | 23.471.500 | 287,00 | 266,25 | 285,25 | 00:00:00 | | 2009-02-25 | 267,75 | 13.506.300 | 284,75 | 261,25 | 277,50 | 00:00:00 | | 2009-02-26 | 305,00 | 20.327.300 | 307,75 | 271,25 | 271,25 | 00:00:00 | | 2009-02-27 | 280,50 | 23.208.700 | 298,50 | 274,75 | 293,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
