(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 2024-05-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-06-17 | 00:00:00 | 5,15 | 5,55 | 5,15 | 5,50 | 454.500 | | 2016-06-20 | 00:00:00 | 3,16 | 3,16 | 3,00 | 3,02 | 197.985 | | 2016-06-21 | 00:00:00 | 3,10 | 3,15 | 3,02 | 3,15 | 34.438 | | 2016-06-22 | 00:00:00 | 3,16 | 3,16 | 3,04 | 3,12 | 12.005 | | 2016-06-23 | 00:00:00 | 3,12 | 3,12 | 3,02 | 3,08 | 87.770 | | 2016-06-24 | 00:00:00 | 2,88 | 2,88 | 2,67 | 2,87 | 79.804 | | 2016-06-27 | 00:00:00 | 2,96 | 3,03 | 2,66 | 2,66 | 59.916 | | 2016-06-28 | 00:00:00 | 2,62 | 2,74 | 2,62 | 2,65 | 59.698 | | 2016-06-29 | 00:00:00 | 2,61 | 2,77 | 2,61 | 2,63 | 81.396 | | 2016-06-30 | 00:00:00 | 2,60 | 2,81 | 2,60 | 2,81 | 167.620 | | 2016-07-01 | 00:00:00 | 2,94 | 2,94 | 2,78 | 2,92 | 48.449 | | 2016-07-04 | 00:00:00 | 2,70 | 2,99 | 2,70 | 2,85 | 33.926 | | 2016-07-05 | 00:00:00 | 5,40 | 5,40 | 4,97 | 5,10 | 11.400 | | 2016-07-06 | 00:00:00 | 5,20 | 5,20 | 4,68 | 4,83 | 31.800 | | 2016-07-07 | 00:00:00 | 5,00 | 5,00 | 4,63 | 4,63 | 42.300 | | 2016-07-08 | 00:00:00 | 4,54 | 4,75 | 4,54 | 4,75 | 44.300 | | 2016-07-11 | 00:00:00 | 4,80 | 4,80 | 4,67 | 4,78 | 26.200 | | 2016-07-12 | 00:00:00 | 4,70 | 5,00 | 4,70 | 4,93 | 54.600 | | 2016-07-13 | 00:00:00 | 4,80 | 5,18 | 4,80 | 5,15 | 78.000 | | 2016-07-14 | 00:00:00 | 5,05 | 5,18 | 5,05 | 5,05 | 50.200 | | 2016-07-15 | 00:00:00 | 5,01 | 5,12 | 4,94 | 5,08 | 83.300 | | 2016-07-18 | 00:00:00 | 2,77 | 2,85 | 2,72 | 2,84 | 195.128 | | 2016-07-19 | 00:00:00 | 5,00 | 5,30 | 5,00 | 5,30 | 72.800 | | 2016-07-20 | 00:00:00 | 5,20 | 5,40 | 5,18 | 5,40 | 233.000 | | 2016-07-21 | 00:00:00 | 2,89 | 2,96 | 2,88 | 2,88 | 60.324 | | 2016-07-22 | 00:00:00 | 2,93 | 2,96 | 2,87 | 2,94 | 155.243 | | 2016-07-25 | 00:00:00 | 5,17 | 5,26 | 5,17 | 5,23 | 29.500 | | 2016-07-26 | 00:00:00 | 5,18 | 5,30 | 5,06 | 5,20 | 68.200 | | 2016-07-27 | 00:00:00 | 5,24 | 5,40 | 5,21 | 5,36 | 160.000 | | 2016-07-28 | 00:00:00 | 3,00 | 3,04 | 2,90 | 2,96 | 127.938 | | 2016-07-29 | 00:00:00 | 2,96 | 3,00 | 2,81 | 2,94 | 22.538 | | 2016-08-01 | 00:00:00 | 2,89 | 2,99 | 2,89 | 2,97 | 12.582 | | 2016-08-02 | 00:00:00 | 5,30 | 5,35 | 5,11 | 5,33 | 34.600 | | 2016-08-03 | 00:00:00 | 2,79 | 2,95 | 2,79 | 2,91 | 83.650 | | 2016-08-04 | 00:00:00 | 2,81 | 2,97 | 2,81 | 2,95 | 78.639 | | 2016-08-05 | 00:00:00 | 3,00 | 3,01 | 2,90 | 2,97 | 29.328 | | 2016-08-08 | 00:00:00 | 5,50 | 5,50 | 5,25 | 5,36 | 10.100 | | 2016-08-09 | 00:00:00 | 5,49 | 5,65 | 5,38 | 5,60 | 49.800 | | 2016-08-10 | 00:00:00 | 5,72 | 5,72 | 5,50 | 5,68 | 49.800 | | 2016-08-11 | 00:00:00 | 5,54 | 5,72 | 5,52 | 5,69 | 25.200 | | 2016-08-12 | 00:00:00 | 5,70 | 5,70 | 5,54 | 5,55 | 34.400 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
