(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-03-07 | 00:00:00 | 11,20 | 11,83 | 11,20 | 11,55 | 1.330.800 | | 2002-03-08 | 00:00:00 | 11,54 | 11,82 | 11,20 | 11,60 | 747.800 | | 2002-03-11 | 00:00:00 | 11,75 | 12,00 | 11,54 | 12,00 | 463.600 | | 2002-03-12 | 00:00:00 | 11,79 | 11,98 | 11,74 | 11,94 | 299.100 | | 2002-03-13 | 00:00:00 | 11,80 | 11,87 | 11,63 | 11,82 | 372.600 | | 2002-03-14 | 00:00:00 | 11,70 | 11,90 | 11,70 | 11,83 | 170.100 | | 2002-03-15 | 00:00:00 | 11,85 | 12,07 | 11,80 | 12,07 | 774.300 | | 2002-03-18 | 00:00:00 | 12,07 | 12,10 | 11,94 | 12,08 | 546.700 | | 2002-03-19 | 00:00:00 | 12,05 | 12,37 | 12,05 | 12,31 | 523.200 | | 2002-03-20 | 00:00:00 | 12,30 | 12,35 | 11,95 | 12,00 | 351.700 | | 2002-03-21 | 00:00:00 | 11,90 | 12,31 | 11,80 | 11,88 | 1.012.900 | | 2002-03-22 | 00:00:00 | 12,00 | 12,05 | 11,63 | 11,63 | 177.500 | | 2002-03-25 | 00:00:00 | 11,62 | 11,82 | 11,31 | 11,31 | 234.400 | | 2002-03-26 | 00:00:00 | 11,42 | 11,95 | 11,20 | 11,95 | 403.400 | | 2002-03-27 | 00:00:00 | 11,61 | 11,78 | 11,45 | 11,45 | 445.300 | | 2002-03-28 | 00:00:00 | 11,45 | 11,45 | 11,45 | 11,45 | 0 | | 2002-03-29 | 00:00:00 | 11,45 | 11,45 | 11,45 | 11,45 | 0 | | 2002-04-01 | 00:00:00 | 11,45 | 11,45 | 11,45 | 11,45 | 0 | | 2002-04-02 | 00:00:00 | 11,40 | 11,60 | 11,40 | 11,55 | 166.200 | | 2002-04-03 | 00:00:00 | 11,49 | 11,49 | 11,21 | 11,22 | 348.500 | | 2002-04-04 | 00:00:00 | 11,21 | 11,34 | 11,05 | 11,23 | 191.100 | | 2002-04-05 | 00:00:00 | 11,36 | 11,45 | 11,24 | 11,24 | 337.900 | | 2002-04-08 | 00:00:00 | 11,20 | 11,30 | 10,75 | 10,75 | 256.800 | | 2002-04-09 | 00:00:00 | 10,95 | 11,10 | 10,81 | 10,89 | 413.200 | | 2002-04-10 | 00:00:00 | 10,75 | 11,14 | 10,71 | 11,01 | 192.500 | | 2002-04-11 | 00:00:00 | 11,25 | 11,25 | 10,91 | 10,97 | 407.800 | | 2002-04-12 | 00:00:00 | 10,90 | 10,95 | 10,75 | 10,87 | 195.800 | | 2002-04-15 | 00:00:00 | 11,00 | 11,00 | 10,65 | 10,83 | 213.500 | | 2002-04-16 | 00:00:00 | 10,62 | 11,08 | 10,62 | 10,95 | 463.900 | | 2002-04-17 | 00:00:00 | 11,08 | 11,28 | 11,07 | 11,20 | 480.300 | | 2002-04-18 | 00:00:00 | 11,10 | 11,20 | 10,96 | 11,01 | 252.300 | | 2002-04-19 | 00:00:00 | 11,00 | 11,08 | 10,91 | 11,05 | 308.400 | | 2002-04-22 | 00:00:00 | 11,04 | 11,09 | 10,90 | 10,95 | 318.600 | | 2002-04-23 | 00:00:00 | 10,90 | 11,09 | 10,76 | 10,80 | 131.200 | | 2002-04-24 | 00:00:00 | 10,76 | 10,80 | 10,70 | 10,80 | 342.200 | | 2002-04-25 | 00:00:00 | 10,71 | 10,80 | 10,60 | 10,70 | 230.000 | | 2002-04-26 | 00:00:00 | 10,71 | 11,08 | 10,70 | 10,97 | 216.700 | | 2002-04-29 | 00:00:00 | 10,95 | 11,09 | 10,75 | 11,00 | 131.900 | | 2002-04-30 | 00:00:00 | 11,00 | 11,14 | 10,75 | 10,75 | 286.700 | | 2002-05-01 | 00:00:00 | 10,75 | 10,75 | 10,75 | 10,75 | 0 | | 2002-05-02 | 00:00:00 | 10,96 | 10,96 | 10,10 | 10,15 | 488.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
