(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-12-14 | 00:00:00 | 19,01 | 19,33 | 18,70 | 19,30 | 1.201.300 | | 2000-12-15 | 00:00:00 | 19,00 | 19,45 | 18,93 | 19,45 | 644.900 | | 2000-12-18 | 00:00:00 | 19,12 | 19,90 | 19,12 | 19,80 | 314.400 | | 2000-12-19 | 00:00:00 | 19,90 | 19,90 | 19,00 | 19,35 | 508.300 | | 2000-12-20 | 00:00:00 | 18,93 | 19,33 | 18,20 | 18,40 | 263.100 | | 2000-12-21 | 00:00:00 | 18,23 | 19,00 | 17,85 | 19,00 | 561.400 | | 2000-12-22 | 00:00:00 | 19,00 | 19,08 | 18,37 | 18,40 | 79.300 | | 2000-12-25 | 00:00:00 | 18,40 | 18,40 | 18,40 | 18,40 | 0 | | 2000-12-26 | 00:00:00 | 18,40 | 18,40 | 18,40 | 18,40 | 0 | | 2000-12-27 | 00:00:00 | 18,12 | 18,42 | 17,84 | 17,84 | 230.600 | | 2000-12-28 | 00:00:00 | 17,89 | 18,00 | 17,60 | 17,60 | 472.000 | | 2000-12-29 | 00:00:00 | 17,65 | 17,78 | 17,60 | 17,60 | 383.700 | | 2001-01-01 | 00:00:00 | 17,60 | 17,60 | 17,60 | 17,60 | 0 | | 2001-01-02 | 00:00:00 | 17,75 | 18,19 | 17,60 | 17,64 | 236.700 | | 2001-01-03 | 00:00:00 | 17,69 | 17,69 | 16,62 | 16,87 | 182.200 | | 2001-01-04 | 00:00:00 | 17,99 | 17,99 | 17,55 | 17,95 | 488.600 | | 2001-01-05 | 00:00:00 | 17,95 | 19,34 | 17,70 | 19,00 | 458.500 | | 2001-01-08 | 00:00:00 | 18,99 | 18,99 | 17,84 | 18,00 | 156.100 | | 2001-01-09 | 00:00:00 | 18,10 | 18,37 | 17,10 | 17,50 | 413.400 | | 2001-01-10 | 00:00:00 | 17,60 | 17,70 | 16,85 | 17,20 | 414.600 | | 2001-01-11 | 00:00:00 | 17,30 | 18,20 | 17,11 | 18,18 | 233.300 | | 2001-01-12 | 00:00:00 | 18,18 | 18,90 | 17,95 | 18,90 | 637.500 | | 2001-01-15 | 00:00:00 | 18,90 | 18,90 | 18,20 | 18,25 | 322.200 | | 2001-01-16 | 00:00:00 | 18,35 | 19,40 | 18,30 | 19,01 | 253.100 | | 2001-01-17 | 00:00:00 | 19,01 | 19,73 | 18,81 | 19,10 | 457.700 | | 2001-01-18 | 00:00:00 | 19,30 | 19,44 | 18,91 | 19,01 | 231.700 | | 2001-01-19 | 00:00:00 | 19,10 | 19,50 | 18,60 | 18,89 | 367.800 | | 2001-01-22 | 00:00:00 | 18,91 | 19,24 | 18,30 | 18,68 | 290.300 | | 2001-01-23 | 00:00:00 | 18,80 | 19,25 | 18,52 | 19,25 | 229.600 | | 2001-01-24 | 00:00:00 | 19,25 | 19,25 | 19,25 | 19,25 | 0 | | 2001-01-25 | 00:00:00 | 19,25 | 19,44 | 19,25 | 19,25 | 172.000 | | 2001-01-26 | 00:00:00 | 19,25 | 19,25 | 19,25 | 19,25 | 0 | | 2001-01-29 | 00:00:00 | 19,19 | 19,19 | 18,42 | 18,42 | 499.000 | | 2001-01-30 | 00:00:00 | 18,69 | 19,29 | 18,60 | 18,90 | 301.700 | | 2001-01-31 | 00:00:00 | 18,80 | 19,00 | 18,66 | 18,80 | 343.900 | | 2001-02-01 | 00:00:00 | 18,86 | 19,25 | 18,80 | 19,24 | 231.900 | | 2001-02-02 | 00:00:00 | 19,25 | 19,35 | 18,75 | 18,84 | 111.600 | | 2001-02-05 | 00:00:00 | 18,60 | 18,95 | 18,60 | 18,69 | 261.000 | | 2001-02-06 | 00:00:00 | 18,89 | 18,89 | 18,51 | 18,60 | 180.800 | | 2001-02-07 | 00:00:00 | 18,69 | 18,69 | 18,34 | 18,48 | 218.300 | | 2001-02-08 | 00:00:00 | 18,58 | 18,89 | 18,32 | 18,89 | 166.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
