(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 | | 2017-07-20 | 00:00:00 | 1,75 | 1,76 | 1,66 | 1,71 | 341.939 | | 2017-07-21 | 00:00:00 | 1,70 | 1,76 | 1,67 | 1,72 | 229.181 | | 2017-07-24 | 00:00:00 | 1,72 | 1,83 | 1,72 | 1,77 | 334.312 | | 2017-07-25 | 00:00:00 | 1,79 | 1,82 | 1,74 | 1,74 | 310.635 | | 2017-07-26 | 00:00:00 | 1,74 | 1,80 | 1,68 | 1,72 | 199.055 | | 2017-07-27 | 00:00:00 | 1,72 | 1,75 | 1,67 | 1,69 | 166.632 | | 2017-07-28 | 00:00:00 | 1,67 | 1,77 | 1,65 | 1,77 | 240.445 | | 2017-07-31 | 00:00:00 | 1,74 | 1,79 | 1,72 | 1,78 | 243.299 | | 2017-08-01 | 00:00:00 | 1,76 | 1,77 | 1,74 | 1,76 | 82.449 | | 2017-08-02 | 00:00:00 | 1,75 | 1,80 | 1,72 | 1,74 | 140.223 | | 2017-08-03 | 00:00:00 | 1,77 | 1,86 | 1,72 | 1,72 | 484.977 | | 2017-08-04 | 00:00:00 | 1,80 | 1,80 | 1,68 | 1,72 | 264.075 | | 2017-08-07 | 00:00:00 | 1,72 | 1,75 | 1,65 | 1,69 | 203.975 | | 2017-08-08 | 00:00:00 | 1,69 | 1,73 | 1,68 | 1,69 | 81.816 | | 2017-08-09 | 00:00:00 | 1,68 | 1,70 | 1,68 | 1,69 | 144.513 | | 2017-08-10 | 00:00:00 | 1,68 | 1,69 | 1,65 | 1,69 | 198.097 | | 2017-08-11 | 00:00:00 | 1,64 | 1,68 | 1,61 | 1,64 | 187.313 | | 2017-08-14 | 00:00:00 | 1,64 | 1,68 | 1,64 | 1,64 | 54.841 | | 2017-08-15 | 00:00:00 | 1,64 | 1,71 | 1,64 | 1,64 | 113.230 | | 2017-08-16 | 00:00:00 | 1,63 | 1,67 | 1,63 | 1,64 | 559.852 | | 2017-08-17 | 00:00:00 | 1,65 | 1,69 | 1,61 | 1,67 | 342.224 | | 2017-08-18 | 00:00:00 | 1,62 | 1,66 | 1,62 | 1,64 | 45.144 | | 2017-08-21 | 00:00:00 | 1,63 | 1,70 | 1,62 | 1,62 | 60.299 | | 2017-08-22 | 00:00:00 | 1,62 | 1,66 | 1,62 | 1,62 | 90.052 | | 2017-08-23 | 00:00:00 | 1,63 | 1,65 | 1,61 | 1,62 | 90.013 | | 2017-08-24 | 00:00:00 | 1,61 | 1,63 | 1,61 | 1,62 | 92.798 | | 2017-08-25 | 00:00:00 | 1,63 | 1,65 | 1,62 | 1,62 | 30.542 | | 2017-08-28 | 00:00:00 | 1,61 | 1,64 | 1,58 | 1,58 | 52.255 | | 2017-08-29 | 00:00:00 | 1,58 | 1,63 | 1,56 | 1,56 | 80.558 | | 2017-08-30 | 00:00:00 | 1,61 | 1,61 | 1,56 | 1,56 | 107.035 | | 2017-08-31 | 00:00:00 | 1,59 | 1,61 | 1,56 | 1,59 | 71.925 | | 2017-09-01 | 00:00:00 | 1,59 | 1,72 | 1,59 | 1,71 | 176.535 | | 2017-09-04 | 00:00:00 | 1,66 | 1,75 | 1,66 | 1,70 | 190.075 | | 2017-09-05 | 00:00:00 | 1,69 | 1,70 | 1,65 | 1,65 | 83.255 | | 2017-09-06 | 00:00:00 | 1,66 | 1,82 | 1,64 | 1,78 | 857.773 | | 2017-09-07 | 00:00:00 | 1,78 | 1,78 | 1,67 | 1,67 | 251.968 | | 2017-09-08 | 00:00:00 | 1,70 | 1,82 | 1,69 | 1,79 | 496.834 | | 2017-09-11 | 00:00:00 | 1,78 | 1,94 | 1,78 | 1,86 | 410.081 | | 2017-09-12 | 00:00:00 | 1,87 | 1,91 | 1,81 | 1,83 | 149.653 | | 2017-09-13 | 00:00:00 | 1,82 | 1,84 | 1,75 | 1,76 | 121.120 | | 2017-09-14 | 00:00:00 | 1,75 | 1,80 | 1,72 | 1,80 | 140.395 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
