(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 | | 2001-02-08 | 00:00:00 | 18,58 | 18,89 | 18,32 | 18,89 | 166.100 | | 2001-02-09 | 00:00:00 | 18,60 | 18,89 | 18,39 | 18,41 | 209.200 | | 2001-02-12 | 00:00:00 | 18,42 | 18,75 | 18,42 | 18,51 | 478.000 | | 2001-02-13 | 00:00:00 | 18,69 | 18,69 | 18,37 | 18,37 | 301.100 | | 2001-02-14 | 00:00:00 | 18,49 | 18,49 | 17,51 | 17,51 | 188.600 | | 2001-02-15 | 00:00:00 | 17,59 | 17,68 | 17,14 | 17,30 | 325.400 | | 2001-02-16 | 00:00:00 | 17,37 | 17,41 | 16,67 | 16,84 | 448.500 | | 2001-02-19 | 00:00:00 | 17,00 | 17,24 | 16,92 | 17,00 | 738.100 | | 2001-02-20 | 00:00:00 | 17,18 | 17,83 | 17,15 | 17,15 | 378.300 | | 2001-02-21 | 00:00:00 | 17,27 | 17,35 | 16,01 | 16,04 | 631.800 | | 2001-02-22 | 00:00:00 | 16,12 | 16,50 | 15,64 | 16,10 | 1.062.300 | | 2001-02-23 | 00:00:00 | 16,39 | 16,97 | 16,15 | 16,60 | 798.700 | | 2001-02-26 | 00:00:00 | 17,15 | 17,15 | 16,67 | 16,75 | 257.500 | | 2001-02-27 | 00:00:00 | 16,82 | 16,82 | 16,30 | 16,47 | 145.900 | | 2001-02-28 | 00:00:00 | 16,55 | 16,60 | 16,09 | 16,25 | 322.700 | | 2001-03-01 | 00:00:00 | 16,40 | 16,45 | 15,87 | 15,90 | 123.700 | | 2001-03-02 | 00:00:00 | 16,01 | 16,35 | 16,01 | 16,35 | 446.500 | | 2001-03-05 | 00:00:00 | 16,50 | 17,00 | 16,42 | 16,79 | 447.700 | | 2001-03-06 | 00:00:00 | 17,18 | 18,03 | 16,43 | 17,85 | 805.000 | | 2001-03-07 | 00:00:00 | 17,99 | 18,00 | 17,56 | 17,59 | 397.600 | | 2001-03-08 | 00:00:00 | 17,58 | 17,68 | 16,90 | 17,00 | 191.200 | | 2001-03-09 | 00:00:00 | 16,86 | 17,09 | 16,74 | 16,95 | 114.800 | | 2001-03-12 | 00:00:00 | 16,65 | 16,88 | 16,51 | 16,51 | 155.400 | | 2001-03-13 | 00:00:00 | 16,30 | 16,66 | 16,12 | 16,12 | 106.300 | | 2001-03-14 | 00:00:00 | 16,12 | 16,12 | 16,12 | 16,12 | 0 | | 2001-03-15 | 00:00:00 | 15,91 | 16,21 | 15,77 | 16,01 | 607.500 | | 2001-03-16 | 00:00:00 | 16,00 | 16,20 | 15,85 | 16,00 | 391.800 | | 2001-03-19 | 00:00:00 | 15,95 | 16,50 | 15,95 | 16,33 | 392.900 | | 2001-03-20 | 00:00:00 | 16,51 | 16,78 | 16,40 | 16,54 | 132.200 | | 2001-03-21 | 00:00:00 | 16,50 | 16,50 | 15,25 | 15,45 | 258.800 | | 2001-03-22 | 00:00:00 | 15,37 | 15,59 | 13,81 | 13,81 | 616.000 | | 2001-03-23 | 00:00:00 | 14,15 | 14,78 | 14,15 | 14,59 | 292.200 | | 2001-03-26 | 00:00:00 | 14,50 | 14,59 | 14,02 | 14,25 | 566.600 | | 2001-03-27 | 00:00:00 | 14,11 | 14,32 | 13,83 | 13,85 | 586.600 | | 2001-03-28 | 00:00:00 | 14,11 | 14,19 | 13,86 | 14,02 | 521.000 | | 2001-03-29 | 00:00:00 | 13,89 | 13,96 | 13,50 | 13,50 | 448.900 | | 2001-03-30 | 00:00:00 | 13,60 | 13,77 | 13,41 | 13,61 | 251.900 | | 2001-04-02 | 00:00:00 | 13,78 | 13,99 | 13,63 | 13,73 | 144.800 | | 2001-04-03 | 00:00:00 | 13,77 | 13,91 | 13,12 | 13,50 | 259.300 | | 2001-04-04 | 00:00:00 | 13,53 | 13,75 | 13,11 | 13,45 | 221.800 | | 2001-04-05 | 00:00:00 | 13,90 | 13,90 | 13,28 | 13,28 | 1.779.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
