(Login BolsaPT & Canal Forex) |
|
 PRISA -A- - [Ticker: PRS.MC] |     | | Última Trade | 1,700 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-05 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.06 (+0.97%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 1,750 | PER | 0,00% | | Máximo | 1,750 | Pagamento Dividendo | | | Mínimo | 1,696 | Data Ex-Dividendo | | | Fecho Anterior | 1,760 | Yield | | | Volume | 110.876 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para PRS.MC de 2000-01-01 a 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-06-29 | 00:00:00 | 24,79 | 25,10 | 23,56 | 23,79 | 3.749.700 | | 2000-06-30 | 00:00:00 | 23,66 | 24,37 | 23,50 | 24,30 | 3.570.400 | | 2000-07-03 | 00:00:00 | 24,00 | 24,25 | 24,00 | 24,00 | 735.500 | | 2000-07-04 | 00:00:00 | 24,05 | 24,45 | 24,02 | 24,45 | 554.600 | | 2000-07-05 | 00:00:00 | 24,36 | 24,37 | 24,10 | 24,10 | 569.300 | | 2000-07-06 | 00:00:00 | 24,00 | 24,09 | 24,00 | 24,00 | 1.152.900 | | 2000-07-07 | 00:00:00 | 24,00 | 24,00 | 24,00 | 24,00 | 0 | | 2000-07-10 | 00:00:00 | 24,50 | 24,89 | 24,05 | 24,10 | 1.574.300 | | 2000-07-11 | 00:00:00 | 24,08 | 24,43 | 24,05 | 24,05 | 592.300 | | 2000-07-12 | 00:00:00 | 24,08 | 25,35 | 24,08 | 25,35 | 2.028.000 | | 2000-07-13 | 00:00:00 | 24,76 | 25,35 | 24,65 | 25,25 | 601.000 | | 2000-07-14 | 00:00:00 | 25,00 | 26,08 | 25,00 | 26,00 | 892.800 | | 2000-07-17 | 00:00:00 | 26,03 | 26,30 | 25,85 | 26,00 | 1.194.900 | | 2000-07-18 | 00:00:00 | 26,00 | 26,03 | 25,78 | 25,95 | 699.200 | | 2000-07-19 | 00:00:00 | 26,01 | 26,40 | 25,75 | 26,11 | 422.400 | | 2000-07-20 | 00:00:00 | 26,10 | 26,75 | 26,02 | 26,75 | 642.900 | | 2000-07-21 | 00:00:00 | 26,85 | 27,20 | 26,55 | 26,55 | 598.300 | | 2000-07-24 | 00:00:00 | 26,55 | 26,55 | 26,55 | 26,55 | 0 | | 2000-07-25 | 00:00:00 | 26,20 | 26,25 | 24,50 | 26,00 | 1.182.700 | | 2000-07-26 | 00:00:00 | 25,70 | 25,87 | 25,05 | 25,70 | 1.349.500 | | 2000-07-27 | 00:00:00 | 25,70 | 25,70 | 25,70 | 25,70 | 0 | | 2000-07-28 | 00:00:00 | 25,41 | 25,49 | 24,60 | 24,81 | 461.000 | | 2000-07-31 | 00:00:00 | 24,62 | 24,80 | 24,55 | 24,65 | 368.500 | | 2000-08-01 | 00:00:00 | 24,80 | 24,80 | 24,50 | 24,50 | 374.400 | | 2000-08-02 | 00:00:00 | 24,50 | 24,79 | 24,20 | 24,55 | 447.000 | | 2000-08-03 | 00:00:00 | 24,70 | 25,28 | 24,20 | 25,28 | 288.900 | | 2000-08-04 | 00:00:00 | 25,19 | 26,20 | 24,80 | 26,20 | 290.700 | | 2000-08-07 | 00:00:00 | 26,30 | 26,70 | 25,56 | 26,05 | 165.800 | | 2000-08-08 | 00:00:00 | 26,00 | 26,05 | 25,60 | 26,00 | 488.200 | | 2000-08-09 | 00:00:00 | 25,79 | 26,25 | 25,79 | 26,24 | 274.500 | | 2000-08-10 | 00:00:00 | 25,85 | 26,70 | 25,85 | 26,60 | 453.400 | | 2000-08-11 | 00:00:00 | 26,25 | 26,70 | 26,25 | 26,65 | 274.700 | | 2000-08-14 | 00:00:00 | 26,60 | 27,50 | 26,40 | 27,40 | 684.700 | | 2000-08-15 | 00:00:00 | 27,60 | 27,90 | 27,11 | 27,50 | 558.700 | | 2000-08-16 | 00:00:00 | 27,11 | 27,25 | 26,40 | 26,50 | 875.200 | | 2000-08-17 | 00:00:00 | 26,62 | 26,83 | 25,71 | 26,50 | 604.300 | | 2000-08-18 | 00:00:00 | 26,40 | 26,55 | 25,90 | 26,35 | 273.400 | | 2000-08-21 | 00:00:00 | 26,10 | 26,48 | 24,10 | 26,45 | 399.200 | | 2000-08-22 | 00:00:00 | 26,00 | 26,42 | 26,00 | 26,00 | 172.300 | | 2000-08-23 | 00:00:00 | 26,01 | 26,37 | 25,64 | 25,65 | 96.200 | | 2000-08-24 | 00:00:00 | 25,66 | 25,94 | 25,35 | 25,75 | 54.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
