(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 | | 2016-10-07 | 00:00:00 | 3,26 | 3,36 | 3,26 | 3,32 | 40.034 | | 2016-10-10 | 00:00:00 | 3,17 | 3,33 | 3,17 | 3,33 | 82.707 | | 2016-10-11 | 00:00:00 | 5,75 | 6,06 | 5,75 | 6,06 | 36.500 | | 2016-10-12 | 00:00:00 | 6,00 | 6,19 | 5,95 | 6,13 | 8.300 | | 2016-10-13 | 00:00:00 | 3,40 | 3,43 | 3,37 | 3,43 | 33.075 | | 2016-10-14 | 00:00:00 | 3,33 | 3,49 | 3,33 | 3,49 | 80.386 | | 2016-10-17 | 00:00:00 | 6,06 | 6,35 | 6,06 | 6,34 | 41.100 | | 2016-10-18 | 00:00:00 | 6,15 | 6,50 | 6,15 | 6,45 | 136.100 | | 2016-10-19 | 00:00:00 | 6,45 | 6,55 | 6,17 | 6,55 | 105.800 | | 2016-10-20 | 00:00:00 | 3,63 | 3,65 | 3,49 | 3,65 | 73.849 | | 2016-10-21 | 00:00:00 | 3,58 | 3,68 | 3,53 | 3,67 | 173.599 | | 2016-10-24 | 00:00:00 | 6,66 | 6,78 | 6,55 | 6,60 | 139.100 | | 2016-10-25 | 00:00:00 | 3,58 | 3,73 | 3,57 | 3,68 | 296.362 | | 2016-10-26 | 00:00:00 | 3,68 | 3,76 | 3,64 | 3,68 | 25.533 | | 2016-10-27 | 00:00:00 | 3,64 | 3,72 | 3,57 | 3,72 | 49.702 | | 2016-10-28 | 00:00:00 | 3,62 | 3,72 | 3,60 | 3,60 | 61.770 | | 2016-10-31 | 00:00:00 | 6,50 | 6,50 | 6,32 | 6,32 | 14.000 | | 2016-11-01 | 00:00:00 | 3,44 | 3,52 | 3,38 | 3,52 | 21.521 | | 2016-11-02 | 00:00:00 | 3,47 | 3,48 | 3,37 | 3,39 | 19.756 | | 2016-11-03 | 00:00:00 | 3,39 | 3,57 | 3,39 | 3,49 | 17.697 | | 2016-11-04 | 00:00:00 | 3,42 | 3,52 | 3,42 | 3,49 | 22.893 | | 2016-11-07 | 00:00:00 | 3,44 | 3,52 | 3,44 | 3,52 | 83.653 | | 2016-11-08 | 00:00:00 | 3,47 | 3,60 | 3,47 | 3,55 | 10.609 | | 2016-11-09 | 00:00:00 | 3,34 | 3,46 | 3,33 | 3,37 | 19.655 | | 2016-11-10 | 00:00:00 | 6,07 | 6,16 | 5,77 | 5,80 | 39.400 | | 2016-11-11 | 00:00:00 | 5,70 | 5,86 | 5,55 | 5,55 | 23.200 | | 2016-11-14 | 00:00:00 | 3,07 | 3,20 | 2,96 | 2,97 | 77.305 | | 2016-11-15 | 00:00:00 | 2,95 | 3,12 | 2,91 | 3,05 | 72.996 | | 2016-11-16 | 00:00:00 | 2,95 | 3,29 | 2,95 | 3,27 | 94.434 | | 2016-11-17 | 00:00:00 | 5,77 | 5,97 | 5,52 | 5,60 | 25.900 | | 2016-11-18 | 00:00:00 | 5,50 | 5,60 | 5,40 | 5,51 | 8.100 | | 2016-11-21 | 00:00:00 | 5,40 | 5,51 | 5,38 | 5,49 | 8.800 | | 2016-11-22 | 00:00:00 | 2,98 | 3,06 | 2,98 | 3,06 | 10.674 | | 2016-11-23 | 00:00:00 | 3,18 | 3,18 | 3,00 | 3,01 | 63.218 | | 2016-11-24 | 00:00:00 | 3,04 | 3,04 | 2,97 | 2,98 | 24.402 | | 2016-11-25 | 00:00:00 | 2,96 | 2,97 | 2,93 | 2,94 | 43.797 | | 2016-11-28 | 00:00:00 | 2,94 | 2,94 | 2,86 | 2,94 | 25.718 | | 2016-11-29 | 00:00:00 | 2,94 | 3,03 | 2,86 | 3,01 | 42.582 | | 2016-11-30 | 00:00:00 | 3,03 | 3,03 | 2,90 | 2,99 | 55.030 | | 2016-12-01 | 00:00:00 | 3,01 | 3,01 | 2,87 | 2,87 | 77.056 | | 2016-12-02 | 00:00:00 | 2,87 | 2,88 | 2,80 | 2,80 | 49.760 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
