(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 | | 2002-08-22 | 00:00:00 | 9,68 | 10,00 | 9,46 | 10,00 | 140.600 | | 2002-08-23 | 00:00:00 | 9,76 | 9,93 | 9,65 | 9,70 | 111.800 | | 2002-08-26 | 00:00:00 | 9,70 | 9,85 | 9,46 | 9,55 | 78.800 | | 2002-08-27 | 00:00:00 | 9,68 | 9,75 | 9,40 | 9,73 | 95.500 | | 2002-08-28 | 00:00:00 | 9,50 | 9,60 | 9,20 | 9,20 | 132.900 | | 2002-08-29 | 00:00:00 | 9,25 | 9,45 | 8,95 | 9,10 | 179.400 | | 2002-08-30 | 00:00:00 | 9,30 | 9,30 | 9,01 | 9,24 | 348.100 | | 2002-09-02 | 00:00:00 | 9,15 | 9,36 | 9,02 | 9,32 | 134.300 | | 2002-09-03 | 00:00:00 | 9,21 | 9,26 | 9,02 | 9,02 | 328.900 | | 2002-09-04 | 00:00:00 | 8,90 | 9,24 | 8,62 | 8,67 | 124.800 | | 2002-09-05 | 00:00:00 | 8,85 | 8,85 | 8,15 | 8,23 | 454.600 | | 2002-09-06 | 00:00:00 | 8,37 | 8,40 | 8,17 | 8,30 | 182.800 | | 2002-09-09 | 00:00:00 | 8,39 | 8,59 | 8,15 | 8,50 | 163.100 | | 2002-09-10 | 00:00:00 | 8,43 | 8,70 | 8,43 | 8,60 | 148.700 | | 2002-09-11 | 00:00:00 | 8,60 | 8,68 | 8,32 | 8,52 | 169.300 | | 2002-09-12 | 00:00:00 | 8,44 | 8,57 | 8,32 | 8,37 | 161.600 | | 2002-09-13 | 00:00:00 | 8,49 | 8,49 | 8,02 | 8,11 | 321.900 | | 2002-09-16 | 00:00:00 | 8,12 | 8,30 | 8,10 | 8,19 | 168.900 | | 2002-09-17 | 00:00:00 | 8,44 | 8,52 | 8,18 | 8,18 | 258.400 | | 2002-09-18 | 00:00:00 | 8,01 | 8,25 | 8,01 | 8,11 | 245.300 | | 2002-09-19 | 00:00:00 | 8,10 | 8,40 | 7,81 | 7,99 | 121.100 | | 2002-09-20 | 00:00:00 | 7,83 | 7,97 | 7,61 | 7,69 | 221.600 | | 2002-09-23 | 00:00:00 | 7,77 | 7,88 | 7,40 | 7,50 | 399.900 | | 2002-09-24 | 00:00:00 | 7,50 | 7,65 | 7,00 | 7,05 | 239.700 | | 2002-09-25 | 00:00:00 | 6,80 | 7,23 | 6,40 | 6,55 | 515.300 | | 2002-09-26 | 00:00:00 | 6,70 | 6,70 | 6,13 | 6,20 | 529.800 | | 2002-09-27 | 00:00:00 | 6,22 | 6,53 | 6,20 | 6,48 | 556.900 | | 2002-09-30 | 00:00:00 | 6,34 | 6,42 | 6,10 | 6,20 | 410.300 | | 2002-10-01 | 00:00:00 | 6,24 | 6,45 | 6,20 | 6,35 | 298.500 | | 2002-10-02 | 00:00:00 | 6,50 | 6,85 | 6,47 | 6,85 | 404.100 | | 2002-10-03 | 00:00:00 | 6,76 | 6,98 | 6,59 | 6,59 | 97.500 | | 2002-10-04 | 00:00:00 | 6,59 | 6,82 | 6,23 | 6,35 | 188.700 | | 2002-10-07 | 00:00:00 | 6,35 | 6,35 | 6,25 | 6,30 | 136.400 | | 2002-10-08 | 00:00:00 | 6,30 | 6,49 | 6,25 | 6,30 | 641.000 | | 2002-10-09 | 00:00:00 | 6,44 | 6,44 | 6,22 | 6,25 | 220.300 | | 2002-10-10 | 00:00:00 | 6,20 | 6,57 | 6,20 | 6,45 | 62.800 | | 2002-10-11 | 00:00:00 | 6,55 | 6,76 | 6,40 | 6,76 | 102.700 | | 2002-10-14 | 00:00:00 | 6,80 | 6,98 | 6,47 | 6,88 | 159.600 | | 2002-10-15 | 00:00:00 | 6,98 | 7,38 | 6,98 | 7,24 | 257.400 | | 2002-10-16 | 00:00:00 | 7,29 | 7,58 | 7,03 | 7,08 | 289.900 | | 2002-10-17 | 00:00:00 | 7,09 | 7,44 | 7,09 | 7,38 | 733.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
