(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 2021-03-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-12-12 | 00:00:00 | 7,49 | 7,52 | 7,27 | 7,27 | 11.110.000 | | 2002-12-13 | 00:00:00 | 7,17 | 7,28 | 7,12 | 7,13 | 92.600 | | 2002-12-16 | 00:00:00 | 7,15 | 7,26 | 6,86 | 7,16 | 313.000 | | 2002-12-17 | 00:00:00 | 7,14 | 7,14 | 6,90 | 6,95 | 258.000 | | 2002-12-18 | 00:00:00 | 6,95 | 6,98 | 6,70 | 6,70 | 274.700 | | 2002-12-19 | 00:00:00 | 6,74 | 6,83 | 6,49 | 6,58 | 204.200 | | 2002-12-20 | 00:00:00 | 6,60 | 6,78 | 6,50 | 6,70 | 399.500 | | 2002-12-23 | 00:00:00 | 6,65 | 6,70 | 6,42 | 6,49 | 187.800 | | 2002-12-24 | 00:00:00 | 6,49 | 6,49 | 6,49 | 6,49 | 0 | | 2002-12-25 | 00:00:00 | 6,49 | 6,49 | 6,49 | 6,49 | 0 | | 2002-12-26 | 00:00:00 | 6,49 | 6,49 | 6,49 | 6,49 | 0 | | 2002-12-27 | 00:00:00 | 6,41 | 6,49 | 6,28 | 6,31 | 7.953.300 | | 2002-12-30 | 00:00:00 | 6,26 | 6,38 | 6,12 | 6,21 | 341.700 | | 2002-12-31 | 00:00:00 | 6,21 | 6,21 | 6,21 | 6,21 | 0 | | 2003-01-01 | 00:00:00 | 6,21 | 6,21 | 6,21 | 6,21 | 0 | | 2003-01-02 | 00:00:00 | 6,21 | 6,59 | 6,21 | 6,59 | 258.200 | | 2003-01-03 | 00:00:00 | 6,70 | 6,74 | 6,51 | 6,51 | 140.900 | | 2003-01-06 | 00:00:00 | 6,51 | 6,51 | 6,51 | 6,51 | 0 | | 2003-01-07 | 00:00:00 | 6,64 | 6,80 | 6,42 | 6,43 | 373.300 | | 2003-01-08 | 00:00:00 | 6,45 | 6,59 | 6,34 | 6,38 | 192.400 | | 2003-01-09 | 00:00:00 | 6,33 | 6,48 | 6,25 | 6,30 | 419.800 | | 2003-01-10 | 00:00:00 | 6,38 | 6,67 | 6,35 | 6,65 | 697.000 | | 2003-01-13 | 00:00:00 | 6,80 | 6,95 | 6,66 | 6,73 | 552.600 | | 2003-01-14 | 00:00:00 | 6,80 | 6,84 | 6,67 | 6,78 | 380.800 | | 2003-01-15 | 00:00:00 | 6,88 | 6,92 | 6,78 | 6,87 | 391.400 | | 2003-01-16 | 00:00:00 | 6,85 | 6,95 | 6,85 | 6,90 | 203.000 | | 2003-01-17 | 00:00:00 | 6,90 | 6,90 | 6,61 | 6,68 | 377.300 | | 2003-01-20 | 00:00:00 | 6,67 | 6,80 | 6,60 | 6,66 | 209.000 | | 2003-01-21 | 00:00:00 | 6,64 | 6,81 | 6,60 | 6,63 | 161.400 | | 2003-01-22 | 00:00:00 | 6,58 | 6,67 | 6,33 | 6,40 | 275.700 | | 2003-01-23 | 00:00:00 | 6,34 | 6,55 | 6,34 | 6,41 | 202.000 | | 2003-01-24 | 00:00:00 | 6,48 | 6,48 | 6,25 | 6,29 | 204.500 | | 2003-01-27 | 00:00:00 | 6,22 | 6,39 | 6,07 | 6,20 | 271.800 | | 2003-01-28 | 00:00:00 | 6,42 | 6,42 | 6,17 | 6,40 | 362.900 | | 2003-01-29 | 00:00:00 | 6,40 | 6,57 | 6,24 | 6,45 | 883.200 | | 2003-01-30 | 00:00:00 | 6,50 | 6,55 | 6,31 | 6,45 | 170.500 | | 2003-01-31 | 00:00:00 | 6,38 | 6,50 | 6,21 | 6,50 | 359.400 | | 2003-02-03 | 00:00:00 | 6,41 | 6,49 | 6,37 | 6,45 | 264.200 | | 2003-02-04 | 00:00:00 | 6,45 | 6,45 | 6,26 | 6,35 | 199.500 | | 2003-02-05 | 00:00:00 | 6,26 | 6,39 | 6,23 | 6,38 | 178.400 | | 2003-02-06 | 00:00:00 | 6,30 | 6,35 | 6,22 | 6,34 | 185.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
