19 de Julio, 17:02 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

PRISA (PRS)PRISA (PRS)

0,021,15 %
1,59

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
18/07/2018 1,542 1,570 1,55 1,600 1,530 193.553
17/07/2018 1,552 1,546 -0,77 1,592 1,520 161.362
16/07/2018 1,550 1,558 -0,13 1,600 1,550 191.983
13/07/2018 1,614 1,560 -2,50 1,614 1,560 227.196
12/07/2018 1,592 1,600 1,78 1,618 1,550 318.305
11/07/2018 1,604 1,572 -3,44 1,612 1,572 284.744
10/07/2018 1,602 1,628 1,75 1,650 1,578 304.697
09/07/2018 1,610 1,600 -0,12 1,624 1,560 263.820
06/07/2018 1,582 1,602 0,88 1,612 1,578 184.960
05/07/2018 1,648 1,588 -0,25 1,648 1,562 395.735
04/07/2018 1,540 1,592 3,38 1,606 1,540 280.706
03/07/2018 1,556 1,540 0,00 1,562 1,520 339.344
02/07/2018 1,610 1,540 -4,35 1,610 1,532 567.664
29/06/2018 1,640 1,610 -1,83 1,708 1,600 918.052
28/06/2018 1,690 1,640 -3,53 1,718 1,622 414.357
27/06/2018 1,644 1,700 2,41 1,706 1,630 241.712
26/06/2018 1,700 1,660 -1,19 1,700 1,650 362.465
25/06/2018 1,718 1,680 -1,41 1,718 1,674 347.994
22/06/2018 1,708 1,704 0,12 1,746 1,700 345.846
21/06/2018 1,710 1,702 -0,35 1,740 1,670 1.125.175
20/06/2018 1,740 1,708 -0,93 1,760 1,704 739.871
19/06/2018 1,720 1,724 -1,49 1,766 1,700 653.492
18/06/2018 1,862 1,750 -6,42 1,868 1,664 2.050.743
15/06/2018 1,874 1,870 -0,21 1,880 1,802 525.805
14/06/2018 1,886 1,874 -0,85 1,896 1,810 531.173
13/06/2018 1,992 1,890 -4,93 2,020 1,880 551.092
12/06/2018 1,980 1,988 1,22 2,010 1,954 254.540
11/06/2018 1,920 1,964 2,61 1,980 1,908 165.349
08/06/2018 1,970 1,914 -2,84 1,970 1,900 341.110
07/06/2018 1,960 1,970 1,44 1,990 1,910 317.283
06/06/2018 1,992 1,942 -1,62 2,075 1,934 923.021
05/06/2018 1,980 1,974 -0,30 2,030 1,956 849.065
04/06/2018 1,936 1,980 3,45 2,010 1,932 669.361
01/06/2018 1,944 1,914 0,10 1,980 1,906 682.396
31/05/2018 1,906 1,912 0,42 1,998 1,832 3.708.590
30/05/2018 1,860 1,904 0,00 1,932 1,854 659.900
29/05/2018 1,964 1,904 -3,35 2,025 1,782 1.764.948
28/05/2018 1,990 1,970 -0,71 2,010 1,952 524.676
25/05/2018 2,085 1,984 -4,84 2,115 1,950 954.483
24/05/2018 2,060 2,085 0,24 2,150 2,060 665.809
23/05/2018 2,190 2,080 -4,59 2,190 2,045 981.221
22/05/2018 2,280 2,180 -3,11 2,310 2,165 708.196
21/05/2018 2,140 2,250 6,38 2,300 2,100 1.564.187
18/05/2018 2,115 2,115 0,95 2,180 2,095 1.042.062
17/05/2018 2,035 2,095 3,46 2,160 2,035 717.386
16/05/2018 2,075 2,025 -1,22 2,085 2,025 271.944
15/05/2018 2,125 2,050 -3,07 2,140 2,050 622.722
14/05/2018 2,120 2,115 0,71 2,145 2,080 373.385
11/05/2018 2,045 2,100 2,19 2,140 2,045 540.746
10/05/2018 2,035 2,055 1,73 2,080 2,000 516.768
09/05/2018 2,015 2,020 0,00 2,050 1,992 155.377
08/05/2018 2,015 2,020 -0,25 2,065 2,005 290.453
07/05/2018 2,080 2,025 -1,94 2,120 2,005 302.296
04/05/2018 2,050 2,065 0,24 2,140 2,050 456.928
03/05/2018 2,015 2,060 5,10 2,120 1,960 661.638
02/05/2018 1,972 1,960 0,51 2,090 1,950 1.020.624
30/04/2018 1,930 1,950 2,09 1,952 1,882 313.617
27/04/2018 1,900 1,910 -2,25 1,974 1,900 152.144
26/04/2018 1,920 1,954 1,35 1,980 1,872 175.740
25/04/2018 1,940 1,928 0,42 1,968 1,900 557.940
24/04/2018 2,010 1,920 -4,00 2,050 1,884 437.672
23/04/2018 2,000 2,000 1,42 2,055 1,950 561.277
20/04/2018 2,060 1,972 -4,27 2,195 1,960 753.537
19/04/2018 1,870 2,060 10,63 2,150 1,854 1.187.495
18/04/2018 1,800 1,862 2,76 1,884 1,800 124.308
17/04/2018 1,830 1,812 -1,52 1,860 1,752 235.356
16/04/2018 1,824 1,840 2,22 1,910 1,818 525.410
13/04/2018 1,744 1,800 4,05 1,850 1,716 461.796
12/04/2018 1,706 1,730 1,17 1,730 1,666 116.066
11/04/2018 1,698 1,710 2,76 1,720 1,642 132.766
10/04/2018 1,660 1,664 1,46 1,704 1,640 152.543
09/04/2018 1,686 1,640 -2,96 1,740 1,640 244.357
06/04/2018 1,660 1,690 1,81 1,698 1,642 64.143
05/04/2018 1,658 1,660 2,09 1,698 1,646 82.938
04/04/2018 1,680 1,626 -2,05 1,680 1,624 199.837
03/04/2018 1,710 1,660 -2,12 1,716 1,650 231.950
29/03/2018 1,744 1,696 -3,09 1,750 1,680 316.118
28/03/2018 1,750 1,750 0,00 1,784 1,632 236.282
27/03/2018 1,746 1,750 5,04 1,760 1,698 255.338
26/03/2018 1,690 1,666 -0,48 1,690 1,608 253.215
23/03/2018 1,590 1,674 1,45 1,690 1,590 371.404
22/03/2018 1,654 1,650 0,24 1,656 1,608 148.038
21/03/2018 1,640 1,646 2,88 1,646 1,582 201.463
20/03/2018 1,576 1,600 0,38 1,658 1,558 374.467
19/03/2018 1,612 1,594 -1,60 1,650 1,586 201.109
16/03/2018 1,676 1,620 -3,80 1,676 1,602 498.451
15/03/2018 1,730 1,684 -1,75 1,738 1,684 101.357
14/03/2018 1,730 1,714 -1,49 1,768 1,700 133.957
13/03/2018 1,768 1,740 -2,47 1,798 1,726 58.653
12/03/2018 1,770 1,784 -0,34 1,808 1,720 324.071
09/03/2018 1,802 1,790 -0,56 1,810 1,738 325.352
08/03/2018 1,850 1,800 -2,70 1,850 1,780 524.368
07/03/2018 1,800 1,850 1,54 1,850 1,774 378.336
06/03/2018 1,820 1,822 3,52 1,822 1,720 227.680
05/03/2018 1,760 1,760 0,00 1,760 1,712 227.057
02/03/2018 1,778 1,760 -1,79 1,778 1,732 259.022
01/03/2018 1,860 1,792 -2,50 1,860 1,784 154.554
28/02/2018 1,850 1,838 1,21 1,860 1,804 62.588
27/02/2018 1,810 1,816 1,11 1,860 1,800 240.731
26/02/2018 1,814 1,796 1,70 1,820 1,714 195.199
23/02/2018 1,812 1,766 -2,97 1,858 1,766 241.464
22/02/2018 1,856 1,820 -4,21 1,870 1,802 274.300
21/02/2018 1,890 1,900 0,00 1,910 1,772 744.308
20/02/2018 1,818 1,900 4,51 1,930 1,818 493.132
19/02/2018 1,730 1,818 2,13 1,834 1,730 142.892
16/02/2018 1,856 1,780 -2,94 1,900 1,730 228.956
15/02/2018 1,846 1,834 0,55 1,878 1,808 124.882
14/02/2018 1,940 1,824 -4,00 1,940 1,810 143.270
13/02/2018 1,900 1,900 0,00 1,922 1,880 154.046
12/02/2018 1,894 1,900 1,60 1,970 1,846 289.766
09/02/2018 1,920 1,870 -1,89 1,970 1,820 547.623
08/02/2018 2,010 1,906 -2,26 2,095 1,866 664.404
07/02/2018 1,750 1,950 13,37 2,115 1,732 2.033.204
06/02/2018 1,656 1,720 1,18 1,778 1,654 608.270
05/02/2018 1,700 1,700 0,59 1,722 1,652 726.850
02/02/2018 1,702 1,690 1,44 1,710 1,624 1.534.641
01/02/2018 1,620 1,666 2,97 1,740 1,562 1.907.825
31/01/2018 1,600 1,618 1,13 1,656 1,540 636.068
30/01/2018 1,650 1,600 -2,32 1,662 1,522 530.006
29/01/2018 1,500 1,638 15,81 1,730 1,500 670.548
26/01/2018 1,376 1,414 2,41 1,414 1,362 183.621
25/01/2018 1,367 1,381 0,40 1,420 1,359 141.667
24/01/2018 1,387 1,376 -0,80 1,425 1,376 89.204
23/01/2018 1,398 1,387 0,60 1,425 1,370 179.563
22/01/2018 1,398 1,378 -1,00 1,442 1,370 161.947
19/01/2018 1,459 1,392 -6,52 1,470 1,387 135.331
18/01/2018 1,492 1,489 -0,37 1,498 1,437 109.285
17/01/2018 1,553 1,495 2,86 1,631 1,475 289.208
16/01/2018 1,492 1,453 -2,60 1,511 1,442 90.100
15/01/2018 1,448 1,492 8,47 1,631 1,448 611.054
12/01/2018 1,348 1,376 1,02 1,398 1,348 59.952
11/01/2018 1,428 1,362 -2,19 1,428 1,348 49.980
10/01/2018 1,389 1,392 -0,40 1,431 1,387 55.183
09/01/2018 1,428 1,398 0,00 1,428 1,398 21.948
08/01/2018 1,431 1,398 0,20 1,448 1,392 85.188
05/01/2018 1,437 1,395 -1,76 1,442 1,392 100.858
04/01/2018 1,420 1,420 1,19 1,470 1,414 75.641
03/01/2018 1,437 1,403 1,20 1,437 1,392 41.010
02/01/2018 1,437 1,387 1,21 1,437 1,385 22.674
29/12/2017 1,398 1,370 -3,70 1,420 1,361 102.323
28/12/2017 1,403 1,423 -0,23 1,437 1,403 62.847
27/12/2017 1,383 1,426 1,58 1,453 1,383 91.630
22/12/2017 1,471 1,404 -3,10 1,471 1,398 33.399
21/12/2017 1,448 1,449 0,08 1,496 1,412 37.660
20/12/2017 1,551 1,448 -3,83 1,551 1,442 61.329
19/12/2017 1,509 1,505 -2,37 1,545 1,499 46.568
18/12/2017 1,498 1,542 0,87 1,564 1,498 82.969
15/12/2017 1,567 1,529 -3,80 1,586 1,502 67.001
14/12/2017 1,498 1,589 4,91 1,620 1,486 320.308
13/12/2017 1,521 1,515 -0,76 1,559 1,480 43.275
12/12/2017 1,470 1,526 2,88 1,559 1,470 151.143
11/12/2017 1,470 1,484 0,91 1,497 1,406 102.066
08/12/2017 1,481 1,470 -0,49 1,486 1,470 15.948
07/12/2017 1,414 1,478 3,50 1,481 1,414 90.657
06/12/2017 1,453 1,428 -1,27 1,453 1,414 40.717
05/12/2017 1,403 1,446 1,84 1,446 1,396 640.178
04/12/2017 1,303 1,420 10,34 1,425 1,303 566.003
01/12/2017 1,281 1,287 4,93 1,296 1,206 151.808
30/11/2017 1,342 1,226 -7,10 1,407 1,226 833.413
29/11/2017 1,376 1,320 -4,80 1,409 1,320 160.433
28/11/2017 1,387 1,387 0,81 1,403 1,372 92.545
27/11/2017 1,425 1,376 -1,08 1,431 1,371 134.767
24/11/2017 1,387 1,391 -0,52 1,429 1,387 21.355
23/11/2017 1,399 1,398 2,86 1,414 1,370 29.405
22/11/2017 1,391 1,359 -2,55 1,414 1,359 44.316
21/11/2017 1,391 1,394 -0,24 1,442 1,359 82.731
20/11/2017 1,457 1,398 -0,16 1,457 1,392 52.606
17/11/2017 1,464 1,400 -2,55 1,481 1,393 94.804
16/11/2017 1,553 1,437 -1,89 1,553 1,431 74.779
15/11/2017 1,414 1,464 3,94 1,541 1,342 201.258
14/11/2017 1,489 1,409 -4,94 1,542 1,409 125.052
13/11/2017 1,572 1,482 -6,28 1,608 1,463 95.531
10/11/2017 1,647 1,581 -0,80 1,647 1,559 39.895
09/11/2017 1,581 1,594 -2,58 1,658 1,581 66.133
08/11/2017 1,664 1,636 -0,30 1,664 1,575 46.532
07/11/2017 1,608 1,641 0,31 1,664 1,592 38.203
06/11/2017 1,586 1,636 3,87 1,658 1,586 36.743
03/11/2017 1,553 1,575 1,39 1,614 1,553 36.577
02/11/2017 1,577 1,554 -3,81 1,608 1,525 55.780
01/11/2017 1,683 1,615 -4,37 1,683 1,601 70.474
31/10/2017 1,581 1,689 10,33 1,725 1,554 230.353
30/10/2017 1,420 1,531 7,98 1,570 1,420 106.269
27/10/2017 1,448 1,418 -1,24 1,493 1,414 48.220
26/10/2017 1,443 1,435 -1,22 1,553 1,387 91.198
25/10/2017 1,442 1,453 0,00 1,508 1,442 83.463
24/10/2017 1,492 1,453 -4,73 1,509 1,414 173.088
23/10/2017 1,636 1,525 -7,41 1,636 1,525 161.668
20/10/2017 1,656 1,647 -3,26 1,703 1,643 122.752
19/10/2017 1,706 1,703 -0,16 1,740 1,664 92.431
18/10/2017 1,752 1,706 -0,81 1,752 1,706 40.516
17/10/2017 1,714 1,719 -1,87 1,742 1,714 76.304
16/10/2017 1,775 1,752 -8,17 1,832 1,703 323.084
13/10/2017 1,841 1,908 2,75 1,930 1,830 90.328
12/10/2017 1,915 1,857 -5,69 1,941 1,830 79.243
11/10/2017 1,969 1,969 0,00 1,990 1,853 103.707
10/10/2017 1,997 1,969 -0,84 2,024 1,930 111.633
09/10/2017 1,912 1,986 5,29 2,049 1,886 257.733
06/10/2017 1,758 1,886 6,22 1,886 1,726 336.278
05/10/2017 1,761 1,775 -4,45 1,886 1,761 75.251
04/10/2017 1,914 1,858 -2,90 1,914 1,761 198.023
03/10/2017 1,880 1,914 1,47 1,925 1,860 257.050
02/10/2017 1,759 1,886 2,72 1,897 1,759 210.031
29/09/2017 1,747 1,836 5,62 1,882 1,736 229.241
28/09/2017 1,775 1,738 -2,06 1,775 1,724 38.267
27/09/2017 1,803 1,775 -0,62 1,803 1,724 56.957
26/09/2017 1,735 1,786 0,78 1,803 1,735 57.386
25/09/2017 1,724 1,772 1,69 1,806 1,667 181.250
22/09/2017 1,775 1,743 -1,38 1,775 1,725 63.115
21/09/2017 1,724 1,767 -0,72 1,772 1,724 54.294
20/09/2017 1,785 1,780 -1,32 1,830 1,763 35.110
19/09/2017 1,840 1,804 -1,96 1,840 1,785 26.416
18/09/2017 1,853 1,840 0,45 1,853 1,778 111.018
15/09/2017 1,750 1,831 1,95 1,831 1,748 366.303
14/09/2017 1,753 1,797 2,11 1,797 1,725 77.866
13/09/2017 1,819 1,759 -3,88 1,836 1,754 67.176
12/09/2017 1,869 1,830 -1,81 1,907 1,813 83.001
11/09/2017 1,775 1,864 4,25 1,936 1,775 227.440
08/09/2017 1,702 1,788 7,11 1,819 1,692 275.555
07/09/2017 1,783 1,669 -6,38 1,783 1,669 139.747
06/09/2017 1,658 1,783 8,21 1,818 1,641 475.740
05/09/2017 1,692 1,648 -3,22 1,697 1,648 46.175
04/09/2017 1,662 1,703 -0,49 1,753 1,658 105.420
01/09/2017 1,595 1,711 7,30 1,719 1,589 97.910
31/08/2017 1,591 1,595 2,24 1,605 1,562 39.891
30/08/2017 1,607 1,560 -0,28 1,607 1,560 59.364
29/08/2017 1,581 1,564 -1,09 1,625 1,564 44.679
28/08/2017 1,614 1,581 -2,66 1,636 1,581 28.982
25/08/2017 1,635 1,625 0,07 1,646 1,615 16.939
24/08/2017 1,614 1,623 0,00 1,632 1,608 51.468
23/08/2017 1,625 1,623 0,21 1,647 1,608 49.923
22/08/2017 1,616 1,620 -0,03 1,658 1,615 49.945
21/08/2017 1,626 1,621 -0,95 1,703 1,621 33.443
18/08/2017 1,620 1,636 -1,99 1,662 1,620 25.038
17/08/2017 1,653 1,669 1,62 1,692 1,608 78.516
16/08/2017 1,625 1,643 0,34 1,669 1,625 67.548
15/08/2017 1,637 1,637 -0,44 1,707 1,636 62.800
14/08/2017 1,642 1,645 0,51 1,681 1,642 30.416
11/08/2017 1,637 1,636 -3,28 1,683 1,609 103.888
10/08/2017 1,676 1,692 0,00 1,692 1,650 109.869
09/08/2017 1,683 1,692 0,30 1,701 1,676 80.150
08/08/2017 1,686 1,687 -0,36 1,730 1,680 45.377
07/08/2017 1,722 1,693 -1,71 1,750 1,647 113.129
04/08/2017 1,798 1,722 0,16 1,798 1,676 146.462
03/08/2017 1,769 1,719 -1,02 1,858 1,719 268.979
02/08/2017 1,747 1,737 -1,07 1,803 1,724 77.771
01/08/2017 1,756 1,756 -1,19 1,775 1,739 45.728
31/07/2017 1,741 1,777 0,28 1,791 1,719 134.939
28/07/2017 1,668 1,772 4,55 1,772 1,647 133.356
27/07/2017 1,725 1,695 -1,74 1,752 1,669 92.418
26/07/2017 1,742 1,725 -0,96 1,802 1,680 110.400
25/07/2017 1,792 1,742 -1,81 1,815 1,742 172.285
24/07/2017 1,725 1,774 2,86 1,829 1,722 185.417
21/07/2017 1,700 1,724 0,65 1,758 1,665 127.109
20/07/2017 1,747 1,713 -0,03 1,763 1,664 189.647

Mas noticias

publicidad
publicidad