|
 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 | | 2004-11-03 | 415,75 | 19.190.300 | 422,00 | 410,75 | 411,50 | 00:00:00 | | 2004-11-04 | 408,50 | 11.509.200 | 416,75 | 407,00 | 413,00 | 00:00:00 | | 2004-11-05 | 413,50 | 17.133.600 | 416,25 | 410,50 | 412,00 | 00:00:00 | | 2004-11-08 | 412,50 | 11.657.600 | 415,25 | 410,50 | 415,00 | 00:00:00 | | 2004-11-09 | 415,50 | 7.845.700 | 416,00 | 411,75 | 415,00 | 00:00:00 | | 2004-11-10 | 418,50 | 7.852.200 | 423,00 | 415,75 | 418,00 | 00:00:00 | | 2004-11-11 | 426,00 | 9.715.000 | 427,50 | 414,00 | 418,50 | 00:00:00 | | 2004-11-12 | 426,25 | 13.442.400 | 430,50 | 424,00 | 427,00 | 00:00:00 | | 2004-11-15 | 427,50 | 8.570.100 | 432,50 | 423,00 | 430,75 | 00:00:00 | | 2004-11-16 | 422,50 | 7.150.600 | 428,75 | 419,50 | 428,50 | 00:00:00 | | 2004-11-17 | 422,50 | 10.775.500 | 425,00 | 419,00 | 423,00 | 00:00:00 | | 2004-11-18 | 420,25 | 10.991.400 | 426,00 | 418,50 | 426,00 | 00:00:00 | | 2004-11-19 | 419,00 | 10.511.300 | 422,00 | 418,50 | 420,75 | 00:00:00 | | 2004-11-22 | 414,25 | 7.903.300 | 418,50 | 412,75 | 418,50 | 00:00:00 | | 2004-11-23 | 414,25 | 8.168.600 | 414,50 | 413,50 | 414,75 | 00:00:00 | | 2004-11-24 | 415,00 | 7.121.600 | 419,25 | 412,00 | 419,25 | 00:00:00 | | 2004-11-25 | 417,00 | 5.953.300 | 421,75 | 415,50 | 417,25 | 00:00:00 | | 2004-11-26 | 419,50 | 5.577.600 | 420,50 | 413,25 | 418,25 | 00:00:00 | | 2004-11-29 | 419,75 | 7.254.100 | 426,00 | 418,50 | 418,50 | 00:00:00 | | 2004-11-30 | 417,50 | 9.738.000 | 422,75 | 416,25 | 419,25 | 00:00:00 | | 2004-12-01 | 423,25 | 7.955.800 | 425,25 | 415,50 | 416,25 | 00:00:00 | | 2004-12-02 | 434,00 | 13.940.900 | 440,00 | 425,50 | 427,00 | 00:00:00 | | 2004-12-03 | 440,75 | 21.931.800 | 448,00 | 434,75 | 436,50 | 00:00:00 | | 2004-12-06 | 436,75 | 8.750.100 | 441,00 | 434,75 | 437,50 | 00:00:00 | | 2004-12-07 | 437,00 | 14.225.500 | 447,25 | 435,00 | 435,00 | 00:00:00 | | 2004-12-08 | 439,50 | 6.470.600 | 441,75 | 433,75 | 433,75 | 00:00:00 | | 2004-12-09 | 435,75 | 10.471.300 | 443,75 | 433,25 | 441,75 | 00:00:00 | | 2004-12-10 | 434,50 | 5.483.600 | 442,00 | 434,25 | 440,00 | 00:00:00 | | 2004-12-13 | 443,75 | 7.613.800 | 444,75 | 436,50 | 438,50 | 00:00:00 | | 2004-12-14 | 446,50 | 7.688.000 | 449,00 | 440,00 | 449,00 | 00:00:00 | | 2004-12-15 | 452,50 | 7.638.900 | 455,50 | 445,00 | 445,50 | 00:00:00 | | 2004-12-16 | 453,75 | 9.803.800 | 456,00 | 449,25 | 454,50 | 00:00:00 | | 2004-12-17 | 452,50 | 9.889.800 | 457,00 | 449,50 | 452,50 | 00:00:00 | | 2004-12-20 | 451,50 | 4.818.000 | 455,75 | 450,50 | 452,00 | 00:00:00 | | 2004-12-21 | 446,00 | 7.519.700 | 453,00 | 442,00 | 449,25 | 00:00:00 | | 2004-12-22 | 449,75 | 5.887.700 | 452,00 | 446,00 | 450,25 | 00:00:00 | | 2004-12-23 | 449,75 | 4.271.700 | 450,75 | 448,00 | 449,00 | 00:00:00 | | 2004-12-24 | 448,75 | 580.600 | 453,50 | 448,25 | 451,00 | 00:00:00 | | 2004-12-27 | 448,75 | 0 | 448,75 | 448,75 | 448,75 | 00:00:00 | | 2004-12-28 | 448,75 | 0 | 448,75 | 448,75 | 448,75 | 00:00:00 | | 2004-12-29 | 455,25 | 4.991.700 | 455,25 | 440,00 | 444,25 | 00:00:00 | | 2004-12-30 | 452,00 | 2.099.700 | 457,00 | 450,50 | 455,00 | 00:00:00 | | 2004-12-31 | 453,00 | 1.492.900 | 457,75 | 450,50 | 451,50 | 00:00:00 | | 2005-01-03 | 453,00 | 0 | 453,00 | 453,00 | 453,00 | 00:00:00 | | 2005-01-04 | 460,00 | 6.044.600 | 467,00 | 451,00 | 458,00 | 00:00:00 | | 2005-01-05 | 456,75 | 7.882.100 | 459,75 | 452,75 | 459,00 | 00:00:00 | | 2005-01-06 | 464,00 | 11.929.200 | 471,00 | 456,75 | 457,00 | 00:00:00 | | 2005-01-07 | 465,50 | 9.559.300 | 468,50 | 460,50 | 463,50 | 00:00:00 | | 2005-01-10 | 469,00 | 6.249.400 | 470,00 | 463,50 | 468,00 | 00:00:00 | | 2005-01-11 | 462,50 | 10.491.800 | 470,50 | 455,50 | 470,50 | 00:00:00 | | 2005-01-12 | 452,25 | 7.447.500 | 464,25 | 451,25 | 463,75 | 00:00:00 | | 2005-01-13 | 455,75 | 7.104.300 | 459,00 | 452,25 | 452,25 | 00:00:00 | | 2005-01-14 | 449,50 | 11.985.000 | 453,25 | 448,50 | 451,50 | 00:00:00 | | 2005-01-17 | 450,00 | 5.948.500 | 452,00 | 448,50 | 452,00 | 00:00:00 | | 2005-01-18 | 448,50 | 7.703.900 | 453,00 | 443,25 | 453,00 | 00:00:00 | | 2005-01-19 | 448,50 | 6.433.600 | 452,50 | 447,75 | 451,00 | 00:00:00 | | 2005-01-20 | 447,75 | 5.317.100 | 449,75 | 443,25 | 448,00 | 00:00:00 | | 2005-01-21 | 445,00 | 9.536.000 | 449,75 | 441,25 | 449,75 | 00:00:00 | | 2005-01-24 | 448,00 | 8.490.900 | 450,25 | 442,00 | 445,00 | 00:00:00 | | 2005-01-25 | 456,50 | 14.529.100 | 457,25 | 448,00 | 448,00 | 00:00:00 | | 2005-01-26 | 456,50 | 14.339.400 | 468,00 | 454,25 | 465,00 | 00:00:00 | | 2005-01-27 | 454,00 | 8.989.900 | 457,50 | 453,25 | 453,75 | 00:00:00 | | 2005-01-28 | 455,50 | 7.113.700 | 458,00 | 453,00 | 456,00 | 00:00:00 | | 2005-01-31 | 460,00 | 6.726.200 | 463,25 | 456,00 | 456,00 | 00:00:00 | | 2005-02-01 | 467,00 | 9.033.800 | 467,00 | 465,50 | 460,00 | 00:00:00 | | 2005-02-02 | 471,50 | 14.091.000 | 478,00 | 466,25 | 467,00 | 00:00:00 | | 2005-02-03 | 470,75 | 5.133.200 | 474,25 | 468,50 | 471,50 | 00:00:00 | | 2005-02-04 | 475,00 | 6.496.700 | 475,50 | 469,75 | 470,75 | 00:00:00 | | 2005-02-07 | 480,50 | 10.000.100 | 483,50 | 480,50 | 477,75 | 00:00:00 | | 2005-02-08 | 478,50 | 7.013.200 | 484,00 | 477,00 | 482,00 | 00:00:00 | | 2005-02-09 | 474,25 | 5.110.700 | 478,00 | 473,00 | 477,00 | 00:00:00 | | 2005-02-10 | 474,50 | 4.950.200 | 477,00 | 473,25 | 474,25 | 00:00:00 | | 2005-02-11 | 476,00 | 8.697.400 | 477,50 | 471,50 | 477,50 | 00:00:00 | | 2005-02-14 | 474,00 | 5.840.500 | 476,50 | 473,00 | 476,00 | 00:00:00 | | 2005-02-15 | 471,00 | 8.669.500 | 475,00 | 468,50 | 475,00 | 00:00:00 | | 2005-02-16 | 468,00 | 9.153.500 | 468,00 | 466,50 | 472,25 | 00:00:00 | | 2005-02-17 | 468,00 | 8.311.700 | 469,50 | 465,25 | 466,50 | 00:00:00 | | 2005-02-18 | 467,25 | 7.698.000 | 470,75 | 464,50 | 469,50 | 00:00:00 | | 2005-02-21 | 469,00 | 6.790.500 | 472,00 | 464,25 | 467,00 | 00:00:00 | | 2005-02-22 | 466,00 | 9.996.400 | 471,00 | 463,00 | 470,75 | 00:00:00 | | 2005-02-23 | 458,25 | 8.361.400 | 465,50 | 453,00 | 464,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
