(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-08-24 | 00:00:00 | 25,66 | 25,94 | 25,35 | 25,75 | 54.400 | | 2000-08-25 | 00:00:00 | 25,80 | 26,30 | 25,65 | 26,30 | 47.700 | | 2000-08-28 | 00:00:00 | 25,90 | 26,60 | 25,90 | 26,27 | 154.400 | | 2000-08-29 | 00:00:00 | 26,10 | 26,50 | 26,01 | 26,25 | 158.500 | | 2000-08-30 | 00:00:00 | 26,10 | 27,43 | 26,02 | 27,40 | 542.100 | | 2000-08-31 | 00:00:00 | 27,34 | 28,19 | 26,75 | 26,95 | 698.900 | | 2000-09-01 | 00:00:00 | 27,39 | 27,50 | 26,40 | 26,50 | 230.000 | | 2000-09-04 | 00:00:00 | 26,91 | 27,50 | 26,40 | 26,40 | 212.100 | | 2000-09-05 | 00:00:00 | 26,84 | 26,85 | 26,21 | 26,35 | 277.800 | | 2000-09-06 | 00:00:00 | 26,42 | 27,85 | 26,25 | 27,84 | 717.200 | | 2000-09-07 | 00:00:00 | 27,70 | 28,43 | 27,26 | 28,00 | 365.600 | | 2000-09-08 | 00:00:00 | 27,85 | 28,19 | 27,60 | 27,80 | 277.700 | | 2000-09-11 | 00:00:00 | 28,00 | 28,00 | 27,20 | 27,41 | 226.800 | | 2000-09-12 | 00:00:00 | 27,34 | 27,40 | 26,85 | 26,95 | 121.600 | | 2000-09-13 | 00:00:00 | 27,08 | 27,10 | 26,70 | 26,76 | 144.700 | | 2000-09-14 | 00:00:00 | 26,99 | 27,00 | 26,08 | 26,85 | 243.300 | | 2000-09-15 | 00:00:00 | 26,97 | 27,90 | 26,59 | 27,90 | 200.000 | | 2000-09-18 | 00:00:00 | 27,85 | 28,44 | 27,35 | 28,20 | 505.700 | | 2000-09-19 | 00:00:00 | 27,55 | 29,05 | 27,55 | 28,00 | 701.200 | | 2000-09-20 | 00:00:00 | 28,15 | 28,69 | 27,55 | 28,10 | 631.300 | | 2000-09-21 | 00:00:00 | 28,49 | 28,50 | 27,06 | 27,11 | 360.500 | | 2000-09-22 | 00:00:00 | 27,05 | 27,09 | 26,62 | 26,93 | 73.300 | | 2000-09-25 | 00:00:00 | 28,40 | 29,65 | 28,40 | 29,25 | 1.018.400 | | 2000-09-26 | 00:00:00 | 29,44 | 29,85 | 28,50 | 28,50 | 1.476.700 | | 2000-09-27 | 00:00:00 | 28,75 | 28,75 | 27,19 | 27,51 | 1.120.100 | | 2000-09-28 | 00:00:00 | 27,25 | 28,00 | 27,00 | 27,20 | 604.400 | | 2000-09-29 | 00:00:00 | 27,30 | 27,90 | 25,60 | 25,60 | 2.915.700 | | 2000-10-02 | 00:00:00 | 25,69 | 26,05 | 24,86 | 25,10 | 2.572.600 | | 2000-10-03 | 00:00:00 | 25,30 | 26,04 | 25,15 | 26,00 | 775.600 | | 2000-10-04 | 00:00:00 | 26,10 | 26,36 | 25,56 | 25,94 | 395.500 | | 2000-10-05 | 00:00:00 | 25,82 | 26,05 | 25,36 | 25,40 | 199.100 | | 2000-10-06 | 00:00:00 | 25,50 | 25,55 | 24,28 | 24,40 | 599.600 | | 2000-10-09 | 00:00:00 | 24,49 | 24,69 | 23,31 | 23,31 | 810.700 | | 2000-10-10 | 00:00:00 | 23,36 | 24,24 | 23,36 | 23,42 | 532.000 | | 2000-10-11 | 00:00:00 | 23,42 | 23,42 | 21,88 | 21,88 | 951.400 | | 2000-10-12 | 00:00:00 | 21,88 | 21,88 | 21,88 | 21,88 | 0 | | 2000-10-13 | 00:00:00 | 21,00 | 21,94 | 20,88 | 21,31 | 400.700 | | 2000-10-16 | 00:00:00 | 22,99 | 23,00 | 22,38 | 22,66 | 612.400 | | 2000-10-17 | 00:00:00 | 22,94 | 23,40 | 22,30 | 23,00 | 326.100 | | 2000-10-18 | 00:00:00 | 22,50 | 22,89 | 21,90 | 22,00 | 429.700 | | 2000-10-19 | 00:00:00 | 22,49 | 22,95 | 22,00 | 22,79 | 508.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
