(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-02-06 | 00:00:00 | 6,30 | 6,35 | 6,22 | 6,34 | 185.900 | | 2003-02-07 | 00:00:00 | 6,33 | 6,40 | 6,31 | 6,35 | 605.700 | | 2003-02-10 | 00:00:00 | 6,27 | 6,31 | 6,04 | 6,12 | 238.900 | | 2003-02-11 | 00:00:00 | 6,19 | 6,19 | 6,01 | 6,11 | 221.300 | | 2003-02-12 | 00:00:00 | 6,05 | 6,07 | 6,02 | 6,04 | 145.800 | | 2003-02-13 | 00:00:00 | 6,01 | 6,01 | 5,82 | 5,86 | 508.100 | | 2003-02-14 | 00:00:00 | 5,87 | 5,99 | 5,87 | 5,95 | 475.000 | | 2003-02-17 | 00:00:00 | 6,05 | 6,09 | 5,93 | 6,07 | 327.500 | | 2003-02-18 | 00:00:00 | 6,11 | 6,17 | 6,03 | 6,16 | 338.000 | | 2003-02-19 | 00:00:00 | 6,20 | 6,20 | 6,05 | 6,10 | 263.600 | | 2003-02-20 | 00:00:00 | 6,05 | 6,12 | 6,03 | 6,07 | 176.800 | | 2003-02-21 | 00:00:00 | 6,10 | 6,15 | 5,90 | 5,99 | 269.600 | | 2003-02-24 | 00:00:00 | 6,05 | 6,05 | 5,91 | 6,00 | 207.800 | | 2003-02-25 | 00:00:00 | 5,98 | 5,98 | 5,70 | 5,86 | 240.100 | | 2003-02-26 | 00:00:00 | 5,88 | 5,90 | 5,60 | 5,64 | 244.600 | | 2003-02-27 | 00:00:00 | 5,71 | 5,80 | 5,53 | 5,66 | 221.400 | | 2003-02-28 | 00:00:00 | 5,62 | 5,88 | 5,62 | 5,88 | 161.100 | | 2003-03-03 | 00:00:00 | 6,00 | 6,00 | 5,75 | 5,78 | 138.700 | | 2003-03-04 | 00:00:00 | 5,86 | 5,86 | 5,60 | 5,66 | 591.000 | | 2003-03-05 | 00:00:00 | 5,70 | 5,75 | 5,62 | 5,70 | 439.300 | | 2003-03-06 | 00:00:00 | 5,67 | 5,75 | 5,56 | 5,56 | 271.500 | | 2003-03-07 | 00:00:00 | 5,51 | 5,58 | 5,40 | 5,40 | 206.800 | | 2003-03-10 | 00:00:00 | 5,51 | 5,51 | 5,16 | 5,21 | 302.300 | | 2003-03-11 | 00:00:00 | 5,08 | 5,20 | 5,02 | 5,15 | 343.300 | | 2003-03-12 | 00:00:00 | 5,15 | 5,16 | 5,01 | 5,05 | 514.000 | | 2003-03-13 | 00:00:00 | 5,07 | 5,18 | 5,07 | 5,10 | 431.400 | | 2003-03-14 | 00:00:00 | 5,18 | 5,22 | 5,10 | 5,18 | 665.200 | | 2003-03-17 | 00:00:00 | 5,16 | 5,27 | 5,03 | 5,24 | 796.800 | | 2003-03-18 | 00:00:00 | 5,39 | 5,60 | 5,32 | 5,42 | 1.090.700 | | 2003-03-19 | 00:00:00 | 5,60 | 5,88 | 5,52 | 5,70 | 451.100 | | 2003-03-20 | 00:00:00 | 5,84 | 5,84 | 5,55 | 5,56 | 1.097.600 | | 2003-03-21 | 00:00:00 | 5,72 | 5,88 | 5,68 | 5,88 | 503.200 | | 2003-03-24 | 00:00:00 | 5,84 | 5,84 | 5,61 | 5,75 | 349.600 | | 2003-03-25 | 00:00:00 | 5,79 | 6,02 | 5,57 | 6,00 | 379.300 | | 2003-03-26 | 00:00:00 | 6,10 | 6,10 | 5,81 | 5,95 | 322.300 | | 2003-03-27 | 00:00:00 | 5,93 | 5,96 | 5,73 | 5,74 | 164.600 | | 2003-03-28 | 00:00:00 | 5,84 | 5,93 | 5,60 | 5,90 | 361.100 | | 2003-03-31 | 00:00:00 | 5,80 | 5,80 | 5,65 | 5,75 | 301.700 | | 2003-04-01 | 00:00:00 | 5,70 | 5,84 | 5,54 | 5,66 | 443.800 | | 2003-04-02 | 00:00:00 | 5,74 | 5,90 | 5,74 | 5,83 | 247.900 | | 2003-04-03 | 00:00:00 | 5,89 | 6,19 | 5,87 | 6,19 | 439.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
