(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2000-10-19 | 00:00:00 | 22,49 | 22,95 | 22,00 | 22,79 | 508.800 | 2000-10-20 | 00:00:00 | 23,16 | 23,65 | 22,75 | 22,95 | 594.900 | 2000-10-23 | 00:00:00 | 23,29 | 23,75 | 22,95 | 23,70 | 360.300 | 2000-10-24 | 00:00:00 | 23,69 | 24,70 | 23,21 | 24,65 | 553.400 | 2000-10-25 | 00:00:00 | 24,31 | 24,60 | 23,30 | 23,30 | 297.300 | 2000-10-26 | 00:00:00 | 23,59 | 23,79 | 22,50 | 22,50 | 675.200 | 2000-10-27 | 00:00:00 | 22,90 | 23,33 | 22,69 | 23,00 | 347.300 | 2000-10-30 | 00:00:00 | 22,70 | 22,80 | 22,01 | 22,16 | 238.700 | 2000-10-31 | 00:00:00 | 22,16 | 22,16 | 22,16 | 22,16 | 0 | 2000-11-01 | 00:00:00 | 22,16 | 22,16 | 22,16 | 22,16 | 0 | 2000-11-02 | 00:00:00 | 23,34 | 23,34 | 21,50 | 21,65 | 446.800 | 2000-11-03 | 00:00:00 | 21,99 | 22,65 | 21,80 | 22,12 | 363.500 | 2000-11-06 | 00:00:00 | 22,80 | 23,60 | 22,52 | 23,19 | 239.800 | 2000-11-07 | 00:00:00 | 23,00 | 23,25 | 22,30 | 22,99 | 105.100 | 2000-11-08 | 00:00:00 | 23,10 | 23,24 | 22,31 | 22,34 | 248.500 | 2000-11-09 | 00:00:00 | 22,30 | 22,30 | 21,50 | 21,66 | 267.900 | 2000-11-10 | 00:00:00 | 21,83 | 21,83 | 20,07 | 20,07 | 543.800 | 2000-11-13 | 00:00:00 | 20,05 | 20,40 | 18,15 | 18,80 | 487.400 | 2000-11-14 | 00:00:00 | 19,75 | 20,45 | 18,95 | 19,90 | 355.400 | 2000-11-15 | 00:00:00 | 20,65 | 20,90 | 20,10 | 20,70 | 498.400 | 2000-11-16 | 00:00:00 | 20,95 | 22,00 | 20,73 | 22,00 | 677.700 | 2000-11-17 | 00:00:00 | 20,50 | 21,10 | 20,10 | 20,62 | 758.800 | 2000-11-20 | 00:00:00 | 20,77 | 21,00 | 20,02 | 20,02 | 282.700 | 2000-11-21 | 00:00:00 | 20,49 | 20,86 | 20,01 | 20,06 | 319.400 | 2000-11-22 | 00:00:00 | 20,02 | 20,09 | 19,05 | 19,05 | 525.000 | 2000-11-23 | 00:00:00 | 19,05 | 19,36 | 18,81 | 19,00 | 137.100 | 2000-11-24 | 00:00:00 | 19,04 | 20,49 | 19,01 | 19,01 | 200.400 | 2000-11-27 | 00:00:00 | 19,50 | 19,67 | 18,70 | 18,80 | 222.700 | 2000-11-28 | 00:00:00 | 18,92 | 19,45 | 18,74 | 18,95 | 345.000 | 2000-11-29 | 00:00:00 | 19,17 | 19,34 | 18,87 | 19,15 | 368.600 | 2000-11-30 | 00:00:00 | 19,00 | 19,19 | 18,70 | 18,78 | 369.700 | 2000-12-01 | 00:00:00 | 18,85 | 19,77 | 18,85 | 19,51 | 243.200 | 2000-12-04 | 00:00:00 | 19,40 | 19,55 | 18,70 | 18,89 | 386.500 | 2000-12-05 | 00:00:00 | 19,00 | 19,14 | 18,70 | 18,70 | 463.500 | 2000-12-06 | 00:00:00 | 18,70 | 18,70 | 18,70 | 18,70 | 0 | 2000-12-07 | 00:00:00 | 18,88 | 19,31 | 18,70 | 18,95 | 1.529.100 | 2000-12-08 | 00:00:00 | 18,95 | 18,95 | 18,95 | 18,95 | 0 | 2000-12-11 | 00:00:00 | 19,10 | 19,40 | 19,10 | 19,21 | 350.200 | 2000-12-12 | 00:00:00 | 19,17 | 19,50 | 18,81 | 18,90 | 296.900 | 2000-12-13 | 00:00:00 | 18,95 | 19,40 | 18,95 | 19,10 | 186.500 | 2000-12-14 | 00:00:00 | 19,01 | 19,33 | 18,70 | 19,30 | 1.201.300 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|