(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 | | 2001-04-05 | 00:00:00 | 13,90 | 13,90 | 13,28 | 13,28 | 1.779.800 | | 2001-04-06 | 00:00:00 | 13,50 | 13,55 | 13,21 | 13,27 | 217.300 | | 2001-04-09 | 00:00:00 | 13,39 | 13,68 | 13,15 | 13,58 | 186.300 | | 2001-04-10 | 00:00:00 | 13,64 | 13,69 | 13,49 | 13,60 | 149.500 | | 2001-04-11 | 00:00:00 | 13,65 | 14,41 | 13,56 | 14,41 | 483.200 | | 2001-04-12 | 00:00:00 | 14,30 | 14,46 | 14,20 | 14,27 | 61.200 | | 2001-04-13 | 00:00:00 | 14,27 | 14,27 | 14,27 | 14,27 | 0 | | 2001-04-16 | 00:00:00 | 14,27 | 14,27 | 14,27 | 14,27 | 0 | | 2001-04-17 | 00:00:00 | 14,28 | 14,30 | 13,55 | 13,69 | 203.200 | | 2001-04-18 | 00:00:00 | 14,00 | 14,55 | 14,00 | 14,55 | 497.900 | | 2001-04-19 | 00:00:00 | 14,76 | 15,18 | 14,35 | 14,55 | 768.400 | | 2001-04-20 | 00:00:00 | 14,65 | 14,75 | 14,10 | 14,10 | 527.200 | | 2001-04-23 | 00:00:00 | 14,10 | 14,45 | 14,10 | 14,23 | 557.200 | | 2001-04-24 | 00:00:00 | 14,20 | 14,33 | 13,95 | 14,00 | 360.500 | | 2001-04-25 | 00:00:00 | 14,05 | 14,15 | 13,90 | 14,00 | 110.300 | | 2001-04-26 | 00:00:00 | 14,23 | 14,49 | 13,97 | 14,42 | 337.900 | | 2001-04-27 | 00:00:00 | 14,49 | 14,98 | 14,24 | 14,81 | 359.500 | | 2001-04-30 | 00:00:00 | 14,95 | 15,69 | 14,82 | 15,68 | 510.500 | | 2001-05-01 | 00:00:00 | 15,68 | 15,68 | 15,68 | 15,68 | 0 | | 2001-05-02 | 00:00:00 | 15,78 | 16,16 | 15,56 | 16,00 | 285.800 | | 2001-05-03 | 00:00:00 | 15,90 | 15,90 | 15,25 | 15,27 | 221.400 | | 2001-05-04 | 00:00:00 | 15,39 | 15,45 | 15,11 | 15,45 | 199.600 | | 2001-05-07 | 00:00:00 | 15,45 | 15,45 | 15,45 | 15,45 | 0 | | 2001-05-08 | 00:00:00 | 15,30 | 15,53 | 15,10 | 15,31 | 263.500 | | 2001-05-09 | 00:00:00 | 15,24 | 15,30 | 14,84 | 15,00 | 279.900 | | 2001-05-10 | 00:00:00 | 15,00 | 15,34 | 15,00 | 15,30 | 457.100 | | 2001-05-11 | 00:00:00 | 15,30 | 15,33 | 14,85 | 14,89 | 325.400 | | 2001-05-14 | 00:00:00 | 14,90 | 15,00 | 14,52 | 14,70 | 572.700 | | 2001-05-15 | 00:00:00 | 14,80 | 15,00 | 14,24 | 14,35 | 202.800 | | 2001-05-16 | 00:00:00 | 14,08 | 14,20 | 13,83 | 13,99 | 376.400 | | 2001-05-17 | 00:00:00 | 14,25 | 14,30 | 13,88 | 13,89 | 440.900 | | 2001-05-18 | 00:00:00 | 13,70 | 14,10 | 13,70 | 13,98 | 513.200 | | 2001-05-21 | 00:00:00 | 14,00 | 14,10 | 13,85 | 13,86 | 453.300 | | 2001-05-22 | 00:00:00 | 14,00 | 14,06 | 13,35 | 13,49 | 487.200 | | 2001-05-23 | 00:00:00 | 13,51 | 13,98 | 13,51 | 13,98 | 270.500 | | 2001-05-24 | 00:00:00 | 13,92 | 14,03 | 13,67 | 13,90 | 211.500 | | 2001-05-25 | 00:00:00 | 14,01 | 14,01 | 13,75 | 13,85 | 217.300 | | 2001-05-28 | 00:00:00 | 13,95 | 14,11 | 13,87 | 13,94 | 172.000 | | 2001-05-29 | 00:00:00 | 13,94 | 14,07 | 13,85 | 13,92 | 360.200 | | 2001-05-30 | 00:00:00 | 13,99 | 13,99 | 13,50 | 13,50 | 566.800 | | 2001-05-31 | 00:00:00 | 13,45 | 13,45 | 13,10 | 13,26 | 425.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
