PRIM, S.A.

Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
30/11/2022 11,650 11,350 -2,16 11,650 11,300 969
29/11/2022 11,950 11,600 -2,93 11,950 11,000 7.496
28/11/2022 11,950 11,950 0,00 11,950 11,950 571
25/11/2022 12,000 11,950 -2,45 12,000 11,800 1.436
24/11/2022 12,250 12,250 1,66 12,250 11,900 1.591
23/11/2022 11,800 12,050 0,84 12,200 11,800 1.718
22/11/2022 12,050 11,950 -0,42 12,050 11,800 1.710
21/11/2022 12,000 12,000 1,27 12,050 12,000 989
18/11/2022 11,850 11,850 0,00 11,850 11,850 --
17/11/2022 11,850 11,850 -0,42 11,850 11,850 595
16/11/2022 12,050 11,900 0,85 12,050 11,550 1.475
15/11/2022 11,700 11,800 0,00 11,900 11,500 1.124
14/11/2022 11,800 11,800 -2,48 11,900 11,150 3.645
11/11/2022 11,000 12,100 3,42 12,100 11,000 1.256
10/11/2022 12,000 11,700 -2,90 12,000 11,700 2.199
09/11/2022 12,200 12,050 0,00 12,250 11,650 408
08/11/2022 11,450 12,050 1,69 12,250 11,200 1.739
07/11/2022 11,450 11,850 3,49 11,850 11,300 11.548
04/11/2022 12,150 11,450 -2,14 12,150 11,300 2.835
03/11/2022 11,450 11,700 1,74 12,300 11,450 859
02/11/2022 11,550 11,500 4,07 11,550 10,650 4.780
01/11/2022 11,350 11,050 -0,45 11,550 10,800 1.155
31/10/2022 11,450 11,100 -2,20 11,450 10,650 2.006
28/10/2022 10,950 11,350 3,65 11,350 10,700 3.873
27/10/2022 10,800 10,950 -0,45 10,950 10,800 3.387
26/10/2022 11,150 11,000 -1,35 11,150 10,900 860
25/10/2022 11,200 11,150 -2,19 11,200 11,100 1.169
24/10/2022 10,600 11,400 2,70 11,450 10,600 5.646
21/10/2022 11,150 11,100 0,00 11,550 11,100 442
20/10/2022 11,100 11,100 0,00 11,100 11,100 669
19/10/2022 11,100 11,100 0,00 11,100 11,100 100
18/10/2022 11,100 11,100 0,00 11,100 11,100 400
17/10/2022 10,950 11,100 1,37 11,200 10,950 612
14/10/2022 10,950 10,950 -1,79 10,950 10,900 2.747
13/10/2022 11,200 11,150 -0,45 11,200 10,650 2.220
12/10/2022 11,300 11,200 0,00 11,300 11,200 1.029
11/10/2022 11,150 11,200 0,45 11,300 11,150 1.478
10/10/2022 11,550 11,150 1,36 11,550 11,100 1.795
07/10/2022 10,850 11,000 0,00 11,100 10,650 2.546
06/10/2022 11,300 11,000 0,46 11,400 11,000 3.212
05/10/2022 11,050 10,950 -3,10 11,050 10,950 898
04/10/2022 11,350 11,300 3,20 11,400 10,600 2.151
03/10/2022 10,850 10,950 2,82 11,150 10,500 2.971
30/09/2022 11,450 10,650 -4,05 11,450 10,500 4.867
29/09/2022 11,450 11,100 0,45 11,450 10,700 1.439
28/09/2022 10,600 11,050 1,38 11,300 10,600 3.986
27/09/2022 10,700 10,900 0,93 10,900 10,600 1.500
26/09/2022 11,750 10,800 -8,09 11,750 10,750 15.407
23/09/2022 11,500 11,750 1,29 11,750 11,300 3.347
22/09/2022 11,350 11,600 2,20 11,600 11,350 841
21/09/2022 11,900 11,350 -0,87 11,900 11,300 1.118
20/09/2022 11,600 11,450 0,00 11,700 11,300 6.315
19/09/2022 12,000 11,450 -4,58 12,000 11,300 9.391
16/09/2022 12,300 12,000 -1,23 12,300 11,550 648
15/09/2022 12,350 12,150 -1,22 12,350 11,900 741
14/09/2022 12,800 12,300 -3,91 12,900 12,300 3.270
13/09/2022 12,900 12,800 -0,78 12,900 12,800 630
12/09/2022 13,000 12,900 -0,77 13,150 12,650 2.000
09/09/2022 13,200 13,000 -1,52 13,250 12,950 2.924
08/09/2022 13,200 13,200 0,00 13,200 13,200 203
07/09/2022 13,100 13,200 0,00 13,250 13,050 502
06/09/2022 13,400 13,200 -1,49 13,550 13,050 531
05/09/2022 13,050 13,400 -1,83 13,550 13,050 742
02/09/2022 13,650 13,650 0,00 13,650 13,650 595
01/09/2022 13,700 13,650 -0,36 13,900 13,100 812
31/08/2022 13,700 13,700 0,00 13,700 13,500 494
30/08/2022 13,700 13,700 0,00 13,700 13,500 204
29/08/2022 13,700 13,700 0,37 13,700 13,700 638
26/08/2022 13,650 13,650 0,00 13,650 13,500 200
25/08/2022 13,650 13,650 0,00 13,650 13,650 198
24/08/2022 13,650 13,650 -2,50 13,650 13,650 715
23/08/2022 13,950 14,000 0,00 13,950 13,950 92
22/08/2022 13,800 14,000 0,00 13,800 13,600 480
19/08/2022 13,850 14,000 0,00 13,850 13,750 400
18/08/2022 14,000 14,000 0,00 14,000 14,000 378
17/08/2022 14,000 14,000 0,36 14,000 13,800 760
16/08/2022 13,800 13,950 1,09 13,950 13,800 653
15/08/2022 13,800 13,800 0,00 13,800 13,800 --
12/08/2022 13,850 13,800 -0,36 14,000 13,800 1.520
11/08/2022 13,850 13,850 0,00 13,850 13,850 --
10/08/2022 13,850 13,850 0,00 13,850 13,850 10
09/08/2022 13,850 13,850 0,00 13,850 13,850 --
08/08/2022 13,850 13,850 0,00 13,850 13,850 100
05/08/2022 13,850 13,850 0,00 13,850 13,850 --
04/08/2022 13,850 13,850 0,00 13,850 13,850 --
03/08/2022 13,850 13,850 0,00 14,100 13,850 365
02/08/2022 14,050 13,850 1,84 14,050 13,800 595
01/08/2022 13,950 13,600 0,00 13,950 13,750 303
29/07/2022 14,050 13,600 0,00 14,050 14,000 497
28/07/2022 13,650 13,600 0,00 13,950 13,650 215
27/07/2022 13,900 13,600 -1,45 13,900 13,600 1.133
26/07/2022 13,800 13,800 0,00 13,800 13,800 --
25/07/2022 13,950 13,800 0,73 13,950 13,800 2.748
22/07/2022 13,550 13,700 -1,79 13,950 13,550 1.848
21/07/2022 14,200 13,950 -1,76 14,200 13,650 3.551
20/07/2022 14,200 14,200 0,00 14,200 13,950 337
19/07/2022 14,250 14,200 -0,35 14,250 14,200 1.447
18/07/2022 14,200 14,250 3,64 14,300 14,200 1.855
15/07/2022 13,750 13,750 0,00 13,750 13,750 200
14/07/2022 13,750 13,750 0,00 13,750 13,750 --
13/07/2022 13,800 13,750 -1,79 13,800 13,800 380
12/07/2022 13,900 14,000 0,00 13,900 13,900 220
11/07/2022 14,000 14,000 0,00 14,000 14,000 --
08/07/2022 14,000 14,000 0,00 14,250 13,900 501
07/07/2022 13,800 14,000 0,36 14,000 13,800 3.004
06/07/2022 13,950 13,950 0,00 13,950 13,950 550
05/07/2022 14,150 13,950 -0,36 14,300 13,800 3.456
04/07/2022 14,000 14,000 -0,71 14,200 13,900 856
01/07/2022 14,100 14,100 1,81 14,100 14,100 620
30/06/2022 13,950 13,850 -1,77 13,950 13,800 6.091
29/06/2022 13,950 14,100 1,08 14,100 13,900 1.908
28/06/2022 13,950 13,950 0,00 13,950 13,900 551
27/06/2022 13,950 13,950 -2,11 13,950 13,950 2.808
24/06/2022 14,250 14,250 2,15 14,250 14,250 1.420
23/06/2022 13,950 13,950 0,00 14,150 13,950 416
22/06/2022 13,950 13,950 -1,41 14,150 13,850 652
21/06/2022 14,050 14,150 0,00 14,050 14,050 2
20/06/2022 14,050 14,150 0,00 14,250 14,050 451
17/06/2022 14,050 14,150 0,71 14,200 14,050 1.157
16/06/2022 14,050 14,050 -0,71 14,050 14,050 1.849
15/06/2022 13,800 14,150 -0,70 14,150 13,800 3.300
14/06/2022 14,200 14,250 0,00 14,350 14,200 842
13/06/2022 13,900 14,250 -1,72 14,250 13,800 3.000
10/06/2022 14,400 14,500 0,00 14,600 14,400 461
09/06/2022 14,450 14,500 0,35 14,600 14,400 9.192
08/06/2022 14,400 14,450 0,00 14,700 14,400 1.503
07/06/2022 14,450 14,450 0,00 14,450 14,450 1.558
06/06/2022 14,250 14,450 1,76 14,500 14,250 2.488
03/06/2022 14,150 14,200 -0,35 14,400 14,150 669
02/06/2022 14,250 14,250 0,00 14,250 14,250 740
01/06/2022 14,200 14,250 0,35 14,400 14,200 1.081
31/05/2022 14,300 14,200 -2,07 14,300 14,100 906
30/05/2022 14,500 14,500 0,00 14,500 14,400 894
27/05/2022 14,600 14,500 2,11 14,650 14,500 807
26/05/2022 14,500 14,200 -2,07 14,500 14,200 739
25/05/2022 14,500 14,500 -1,36 14,650 14,500 1.143
24/05/2022 14,000 14,700 5,00 14,700 13,950 38.714
23/05/2022 14,000 14,000 -0,71 14,000 13,900 6.293
20/05/2022 14,100 14,100 0,36 14,150 14,050 3.560
19/05/2022 14,050 14,050 1,44 14,050 13,700 1.308
18/05/2022 13,550 13,850 1,09 14,100 13,550 1.555
17/05/2022 13,800 13,700 -0,72 13,950 13,650 1.511
16/05/2022 13,800 13,800 0,73 13,850 13,800 746
13/05/2022 13,700 13,700 -0,72 13,850 13,700 1.406
12/05/2022 14,000 13,800 1,10 14,100 13,750 2.419
11/05/2022 13,650 13,650 0,00 13,750 13,650 441
10/05/2022 13,600 13,650 -0,36 14,050 13,600 585
09/05/2022 13,950 13,700 -0,36 13,950 13,600 3.168
06/05/2022 13,850 13,750 -1,08 14,000 13,500 4.677
05/05/2022 13,950 13,900 -2,11 14,400 13,900 1.344
04/05/2022 13,950 14,200 1,43 14,200 13,850 2.944
03/05/2022 14,000 14,000 -0,71 14,000 13,850 1.065
02/05/2022 14,100 14,100 0,00 14,100 14,100 553
29/04/2022 13,900 14,100 0,00 14,200 13,900 881
28/04/2022 14,550 14,100 -2,76 14,650 13,400 7.065
27/04/2022 14,750 14,500 -0,68 14,750 14,500 639
26/04/2022 14,650 14,600 0,00 14,750 14,650 203
25/04/2022 14,500 14,600 -1,02 14,650 14,500 1.438
22/04/2022 15,100 14,750 0,00 15,100 14,500 343
21/04/2022 14,300 14,750 0,00 15,100 14,300 432
20/04/2022 14,700 14,750 3,51 15,250 14,700 1.129
19/04/2022 14,400 14,250 -1,04 14,650 14,250 1.889
14/04/2022 14,500 14,400 0,00 14,650 14,500 351
13/04/2022 14,650 14,400 0,00 14,650 14,650 1
12/04/2022 14,500 14,400 -1,37 14,600 14,200 2.783
11/04/2022 14,800 14,600 -2,01 15,250 14,200 6.386
08/04/2022 15,350 14,900 -0,67 15,400 14,900 2.478
07/04/2022 15,300 15,000 -0,66 15,300 14,850 1.539
06/04/2022 15,400 15,100 -1,95 15,400 15,100 2.743
05/04/2022 15,400 15,400 0,00 15,400 15,100 3.177
04/04/2022 15,400 15,400 -0,65 15,450 15,000 5.504
01/04/2022 14,950 15,500 4,03 15,750 14,600 4.069
31/03/2022 14,900 14,900 1,71 14,950 14,600 2.517
30/03/2022 14,400 14,650 0,69 14,700 14,400 2.243
29/03/2022 14,400 14,550 3,93 14,550 14,400 977
28/03/2022 14,100 14,000 0,00 14,100 14,100 71
25/03/2022 14,100 14,000 0,00 14,100 14,100 17
24/03/2022 14,400 14,000 -1,41 14,500 14,000 5.047
23/03/2022 14,850 14,200 -4,05 15,000 14,200 12.827
22/03/2022 14,650 14,800 2,78 14,950 14,550 2.254
21/03/2022 14,400 14,400 -1,37 14,650 14,300 2.553
18/03/2022 14,600 14,600 0,00 14,800 14,600 7.566
17/03/2022 14,400 14,600 1,39 14,600 14,300 3.281
16/03/2022 14,350 14,400 3,60 14,400 13,850 2.261
15/03/2022 13,600 13,900 1,09 14,400 13,600 2.890
14/03/2022 13,900 13,750 0,00 13,900 13,800 106
11/03/2022 13,750 13,750 1,85 13,900 13,500 1.693
10/03/2022 14,200 13,500 -3,57 14,300 13,250 5.416
09/03/2022 14,000 14,000 -0,28 14,200 13,800 1.148
08/03/2022 12,998 14,040 5,60 14,238 12,998 5.835
07/03/2022 13,593 13,296 -4,29 13,792 13,296 7.074
04/03/2022 14,487 13,891 -2,78 14,586 13,445 2.318
03/03/2022 14,040 14,288 0,00 14,437 14,040 522
02/03/2022 14,288 14,288 0,70 14,586 14,288 2.348
01/03/2022 14,040 14,189 1,06 14,338 14,040 3.167
28/02/2022 14,238 14,040 -1,39 14,238 13,891 3.857
25/02/2022 14,040 14,238 5,51 14,338 14,040 4.185
24/02/2022 13,494 13,494 -0,73 13,544 12,800 5.266
23/02/2022 13,742 13,593 -1,79 13,742 13,544 1.597
22/02/2022 13,693 13,842 -1,41 13,891 13,693 683
21/02/2022 14,040 14,040 0,00 14,040 13,792 160
18/02/2022 14,090 14,040 0,00 14,090 14,090 447
17/02/2022 13,990 14,040 0,35 14,189 13,941 5.752
16/02/2022 13,990 13,990 0,00 13,990 13,792 1.156
15/02/2022 14,040 13,990 -0,35 14,040 13,544 5.724
14/02/2022 14,040 14,040 0,00 14,040 13,494 23.721
11/02/2022 14,040 14,040 0,00 14,189 14,040 103
10/02/2022 14,040 14,040 0,00 14,238 14,040 2.549
09/02/2022 14,040 14,040 0,00 14,238 14,040 361
08/02/2022 14,288 14,040 -0,35 14,288 13,990 1.741
07/02/2022 14,139 14,090 -1,39 14,288 13,990 736
04/02/2022 14,338 14,288 2,13 14,338 13,990 563
03/02/2022 14,387 13,990 -2,76 14,387 13,990 3.234
02/02/2022 14,338 14,387 1,05 14,387 14,338 1.553
01/02/2022 14,387 14,238 -0,35 14,387 14,238 964
31/01/2022 14,288 14,288 0,35 14,387 14,090 896
28/01/2022 14,090 14,238 1,06 14,238 14,040 1.982
27/01/2022 14,090 14,090 0,00 14,189 14,040 1.084
26/01/2022 14,189 14,090 -1,39 14,189 14,040 1.603
25/01/2022 14,090 14,288 1,41 14,288 14,040 2.339
24/01/2022 14,090 14,090 -2,41 14,238 14,090 2.911
21/01/2022 14,189 14,437 -2,35 14,437 14,189 591
20/01/2022 14,536 14,784 1,71 14,834 14,139 6.047
19/01/2022 14,834 14,536 2,09 14,834 14,189 3.193
18/01/2022 14,090 14,238 1,06 14,338 14,090 4.037
17/01/2022 14,189 14,090 -0,35 14,288 14,040 3.373
14/01/2022 14,288 14,139 -1,04 14,288 14,090 7.978
13/01/2022 14,139 14,288 1,05 14,288 14,139 618
12/01/2022 14,139 14,139 0,00 14,139 14,139 6
11/01/2022 14,189 14,139 -0,35 14,288 14,090 1.557
10/01/2022 14,238 14,189 -0,35 14,238 14,090 1.062
07/01/2022 14,586 14,238 -3,69 14,586 14,238 4.708
06/01/2022 14,784 14,784 -0,67 14,883 14,586 701
05/01/2022 14,735 14,883 1,01 14,883 14,536 3.168
04/01/2022 14,883 14,735 -1,00 14,883 14,487 1.552
03/01/2022 14,487 14,883 3,09 14,883 14,487 3.106
30/12/2021 14,040 14,437 1,04 14,437 14,040 3.564
29/12/2021 14,288 14,288 1,05 14,437 14,288 760
28/12/2021 14,238 14,139 -0,70 14,487 14,090 3.767
27/12/2021 14,635 14,238 -2,05 14,635 14,238 1.493
23/12/2021 14,536 14,536 0,00 14,635 14,536 749
22/12/2021 14,338 14,536 3,90 14,635 14,189 4.386
21/12/2021 14,288 13,990 -2,42 14,288 13,941 1.836
20/12/2021 14,090 14,338 0,35 14,338 13,941 1.482
17/12/2021 14,189 14,288 0,00 14,338 14,189 410
16/12/2021 14,238 14,288 0,35 14,387 14,189 5.440
15/12/2021 13,941 14,238 0,35 14,338 13,941 929
14/12/2021 13,990 14,189 1,85 14,238 13,990 3.537
13/12/2021 14,029 13,931 -0,35 14,128 13,882 1.935
10/12/2021 13,832 13,980 1,07 13,980 13,832 2.296

No espere. Anticípese. Decida.

Nuestros boletines son valiosos para inversores y líderes financieros. Denos la oportunidad de demostrárselo. Si le decepcionamos: cancele, sin más. Gracias por su confianza.

Al registrarse nuestra política de privacidad

Publicidad