(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 | | 2018-03-06 | 00:00:00 | 1,82 | 1,82 | 1,72 | 1,82 | 227.680 | | 2018-03-07 | 00:00:00 | 1,80 | 1,85 | 1,77 | 1,85 | 378.336 | | 2018-03-08 | 00:00:00 | 1,85 | 1,85 | 1,78 | 1,80 | 524.368 | | 2018-03-09 | 00:00:00 | 1,80 | 1,81 | 1,74 | 1,79 | 325.352 | | 2018-03-12 | 00:00:00 | 1,77 | 1,81 | 1,72 | 1,78 | 387.938 | | 2018-03-13 | 00:00:00 | 1,77 | 1,80 | 1,73 | 1,74 | 58.653 | | 2018-03-14 | 00:00:00 | 1,73 | 1,77 | 1,70 | 1,71 | 133.957 | | 2018-03-15 | 00:00:00 | 1,73 | 1,74 | 1,68 | 1,68 | 101.357 | | 2018-03-16 | 00:00:00 | 1,68 | 1,68 | 1,60 | 1,62 | 498.451 | | 2018-03-19 | 00:00:00 | 1,61 | 1,65 | 1,59 | 1,59 | 201.109 | | 2018-03-20 | 00:00:00 | 1,58 | 1,66 | 1,56 | 1,60 | 374.467 | | 2018-03-21 | 00:00:00 | 1,64 | 1,65 | 1,58 | 1,65 | 387.963 | | 2018-03-22 | 00:00:00 | 1,65 | 1,66 | 1,61 | 1,65 | 148.038 | | 2018-03-23 | 00:00:00 | 1,59 | 1,69 | 1,59 | 1,67 | 371.404 | | 2018-03-26 | 00:00:00 | 1,69 | 1,69 | 1,61 | 1,67 | 253.215 | | 2018-03-27 | 00:00:00 | 1,75 | 1,76 | 1,70 | 1,75 | 255.338 | | 2018-03-28 | 00:00:00 | 1,75 | 1,78 | 1,63 | 1,75 | 273.465 | | 2018-03-29 | 00:00:00 | 1,74 | 1,75 | 1,68 | 1,70 | 316.118 | | 2018-04-03 | 00:00:00 | 1,71 | 1,72 | 1,65 | 1,66 | 231.950 | | 2018-04-04 | 00:00:00 | 1,68 | 1,68 | 1,62 | 1,63 | 199.837 | | 2018-04-05 | 00:00:00 | 1,66 | 1,70 | 1,65 | 1,66 | 82.938 | | 2018-04-06 | 00:00:00 | 1,66 | 1,70 | 1,64 | 1,69 | 64.143 | | 2018-04-09 | 00:00:00 | 1,69 | 1,74 | 1,64 | 1,64 | 244.357 | | 2018-04-10 | 00:00:00 | 1,66 | 1,70 | 1,64 | 1,66 | 152.543 | | 2018-04-11 | 00:00:00 | 1,70 | 1,72 | 1,64 | 1,71 | 132.766 | | 2018-04-12 | 00:00:00 | 1,71 | 1,73 | 1,67 | 1,73 | 116.066 | | 2018-04-13 | 00:00:00 | 1,74 | 1,85 | 1,72 | 1,80 | 461.796 | | 2018-04-16 | 00:00:00 | 1,82 | 1,91 | 1,82 | 1,84 | 525.410 | | 2018-04-17 | 00:00:00 | 1,83 | 1,86 | 1,75 | 1,81 | 235.356 | | 2018-04-18 | 00:00:00 | 1,80 | 1,88 | 1,80 | 1,86 | 10.124.308 | | 2018-04-19 | 00:00:00 | 1,87 | 2,15 | 1,85 | 2,06 | 1.187.495 | | 2018-04-20 | 00:00:00 | 2,06 | 2,20 | 1,96 | 1,97 | 753.537 | | 2018-04-23 | 00:00:00 | 2,00 | 2,06 | 1,95 | 2,00 | 7.636.277 | | 2018-04-24 | 00:00:00 | 2,01 | 2,05 | 1,88 | 1,92 | 535.194 | | 2018-04-25 | 00:00:00 | 1,94 | 1,97 | 1,90 | 1,93 | 557.940 | | 2018-04-26 | 00:00:00 | 1,92 | 1,98 | 1,87 | 1,95 | 175.740 | | 2018-04-27 | 00:00:00 | 1,90 | 1,97 | 1,90 | 1,91 | 152.144 | | 2018-04-30 | 00:00:00 | 1,93 | 1,95 | 1,88 | 1,95 | 313.617 | | 2018-05-02 | 00:00:00 | 1,97 | 2,09 | 1,95 | 1,96 | 1.020.624 | | 2018-05-03 | 00:00:00 | 2,02 | 2,12 | 1,96 | 2,06 | 799.243 | | 2018-05-04 | 00:00:00 | 2,05 | 2,14 | 2,05 | 2,07 | 456.928 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
