PRIM, S.A.

Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
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
09/12/2021 13,882 13,832 -0,35 13,980 13,832 2.585
08/12/2021 14,029 13,882 0,36 14,029 13,882 920
07/12/2021 13,882 13,832 -1,06 13,882 13,832 4.239
06/12/2021 13,980 13,980 -0,70 14,128 13,832 5.263
03/12/2021 13,882 14,079 1,42 14,079 13,832 1.076
02/12/2021 14,029 13,882 0,71 14,128 13,882 2.173
01/12/2021 13,685 13,783 0,72 13,980 13,685 2.161
30/11/2021 13,882 13,685 -1,42 13,980 13,685 20.795
29/11/2021 14,128 13,882 -1,40 14,128 13,882 2.343
26/11/2021 13,980 14,079 -0,69 14,128 13,832 4.798
25/11/2021 14,177 14,177 0,35 14,226 13,931 804
24/11/2021 14,275 14,128 2,14 14,275 13,882 968
23/11/2021 14,128 13,832 -1,75 14,226 13,832 4.437
22/11/2021 14,522 14,079 -3,05 14,522 14,079 1.524
19/11/2021 14,275 14,522 2,08 14,571 13,931 6.919
18/11/2021 14,029 14,226 1,40 14,275 14,029 1.228
17/11/2021 14,128 14,029 0,35 14,226 13,882 7.050
16/11/2021 13,980 13,980 0,35 14,128 13,931 6.345
15/11/2021 13,635 13,931 0,71 14,423 13,635 9.026
12/11/2021 13,783 13,832 0,00 13,783 13,734 414
11/11/2021 13,685 13,832 0,00 13,832 13,635 1.310
10/11/2021 13,931 13,832 -0,71 13,931 13,685 763
09/11/2021 13,980 13,931 -1,74 13,980 13,783 661
08/11/2021 14,029 14,177 -0,35 14,177 14,029 501
05/11/2021 13,980 14,226 1,76 14,226 13,980 631
04/11/2021 13,980 13,980 0,00 13,980 13,980 --
03/11/2021 14,029 13,980 -1,05 14,029 13,832 1.386
02/11/2021 13,734 14,128 0,35 14,177 13,734 1.611
01/11/2021 14,275 14,079 1,78 14,275 13,685 1.167
29/10/2021 14,079 13,832 -1,75 14,177 13,783 1.480
28/10/2021 13,832 14,079 2,51 14,128 13,832 4.443
27/10/2021 13,537 13,734 0,00 13,734 13,537 239
26/10/2021 13,537 13,734 0,00 13,783 13,488 2.957
25/10/2021 13,832 13,734 -0,71 13,832 13,340 4.994
22/10/2021 14,079 13,832 -1,75 14,079 13,832 1.428
21/10/2021 14,079 14,079 0,00 14,079 14,079 528
20/10/2021 14,079 14,079 0,00 14,226 14,079 551
19/10/2021 14,079 14,079 0,00 14,079 13,882 859
18/10/2021 14,275 14,079 0,70 14,275 13,882 1.100
15/10/2021 13,635 13,980 2,53 14,226 13,635 3.130
14/10/2021 13,685 13,635 -2,46 13,832 13,586 3.920
13/10/2021 13,734 13,980 1,79 14,226 13,586 3.256
12/10/2021 13,882 13,734 -1,06 14,128 13,635 1.070
11/10/2021 14,029 13,882 -1,05 14,374 13,882 1.801
08/10/2021 14,079 14,029 0,71 14,275 13,685 6.905
07/10/2021 13,931 13,931 -1,05 14,079 13,882 2.722
06/10/2021 13,882 14,079 0,00 14,079 13,882 3.239
05/10/2021 14,226 14,079 -0,69 14,374 13,931 2.918
04/10/2021 14,128 14,177 0,00 14,620 14,128 3.218
01/10/2021 14,275 14,177 -0,69 14,620 14,128 2.300
30/09/2021 14,718 14,275 -0,68 14,718 14,177 3.946
29/09/2021 14,374 14,374 2,10 14,472 14,128 3.132
28/09/2021 14,374 14,079 0,00 14,423 14,079 3.801
27/09/2021 14,177 14,079 -0,69 14,275 14,079 2.655
24/09/2021 14,029 14,177 0,00 14,423 14,029 4.926
23/09/2021 14,374 14,177 -2,70 14,472 14,177 4.365
22/09/2021 14,571 14,571 2,07 14,620 14,423 2.766
21/09/2021 13,980 14,275 1,40 14,522 13,980 848
20/09/2021 14,128 14,079 -3,38 14,472 14,079 2.220
17/09/2021 14,620 14,571 1,37 14,620 14,423 2.383
16/09/2021 14,620 14,374 -1,68 14,620 14,128 3.007
15/09/2021 14,325 14,620 2,41 14,620 14,128 2.016
14/09/2021 14,226 14,275 0,35 14,522 14,177 2.437
13/09/2021 14,029 14,226 0,00 14,374 14,029 1.607
10/09/2021 14,669 14,226 -3,02 14,669 14,177 5.180
09/09/2021 14,768 14,669 0,00 14,768 14,423 1.688
08/09/2021 14,718 14,669 -0,33 14,768 14,423 4.050
07/09/2021 14,571 14,718 1,70 14,768 14,423 6.152
06/09/2021 14,571 14,472 0,34 14,768 14,374 6.200
03/09/2021 14,522 14,423 -0,34 14,571 14,325 3.579
02/09/2021 14,472 14,472 -0,34 14,522 14,472 1.915
01/09/2021 14,522 14,522 -0,67 14,571 14,325 5.173
31/08/2021 14,620 14,620 -0,67 14,768 14,423 3.330
30/08/2021 14,718 14,718 2,05 14,817 14,325 4.953
27/08/2021 14,522 14,423 -1,35 14,620 14,128 3.546
26/08/2021 14,669 14,620 0,68 14,718 14,275 6.226
25/08/2021 14,374 14,522 1,37 14,620 14,275 6.462
24/08/2021 14,669 14,325 -1,02 15,260 14,275 10.295
23/08/2021 14,669 14,472 0,00 14,669 14,472 3.268
20/08/2021 14,472 14,472 -1,01 14,571 14,472 2.297
19/08/2021 14,226 14,620 0,68 14,620 14,226 3.451
18/08/2021 14,374 14,522 0,34 14,522 14,275 3.418
17/08/2021 14,620 14,472 1,38 14,620 14,275 4.462
16/08/2021 14,423 14,275 -0,34 14,571 13,734 11.568
13/08/2021 14,079 14,325 1,04 14,423 14,079 4.564
12/08/2021 14,669 14,177 -3,36 14,718 13,685 14.757
11/08/2021 14,423 14,669 2,41 14,669 14,029 10.694
10/08/2021 13,734 14,325 1,75 14,472 13,734 7.017
09/08/2021 14,177 14,079 -0,69 14,275 13,635 5.624
06/08/2021 14,177 14,177 1,41 14,374 13,242 7.080
05/08/2021 14,079 13,980 -0,35 14,472 13,192 11.336
04/08/2021 13,931 14,029 1,06 14,571 13,586 10.296
03/08/2021 13,980 13,882 1,44 14,669 13,488 7.230
02/08/2021 13,192 13,685 3,73 14,275 12,799 15.961
30/07/2021 12,405 13,192 3,47 13,192 12,405 16.633
29/07/2021 12,356 12,749 1,17 12,749 12,356 2.227
28/07/2021 12,454 12,602 -0,78 12,651 12,454 6.833
27/07/2021 12,749 12,700 0,00 12,749 12,454 2.377
26/07/2021 12,996 12,700 -3,73 13,094 12,651 8.256
23/07/2021 12,651 13,192 2,68 13,291 12,454 30.869
22/07/2021 12,356 12,848 6,53 12,996 11,814 17.593
21/07/2021 11,962 12,060 1,24 12,257 11,913 5.489
20/07/2021 11,519 11,913 3,42 11,913 11,519 4.351
19/07/2021 11,617 11,519 -1,27 11,962 11,519 10.196
16/07/2021 11,716 11,666 -0,42 11,765 11,568 5.598
15/07/2021 11,617 11,716 0,85 11,716 11,420 4.222
14/07/2021 11,617 11,617 0,00 11,617 11,420 4.482
13/07/2021 11,420 11,617 1,72 11,617 11,420 3.441
12/07/2021 11,371 11,420 -2,11 11,666 11,371 2.201
09/07/2021 11,420 11,666 3,95 11,716 11,420 17.134
08/07/2021 11,223 11,223 -1,72 11,371 11,223 1.879
07/07/2021 11,273 11,420 2,65 11,420 11,273 4.680
06/07/2021 11,125 11,125 0,00 11,125 11,125 2.748
05/07/2021 11,125 11,125 0,00 11,125 11,125 919
02/07/2021 11,371 11,125 0,00 11,371 11,125 56
01/07/2021 11,420 11,125 1,35 11,420 10,928 6.716
30/06/2021 11,223 10,977 -2,19 11,322 10,977 2.486
29/06/2021 11,322 11,223 0,00 11,322 10,977 477
28/06/2021 10,879 11,223 5,56 11,273 10,534 5.431
25/06/2021 10,928 10,633 -1,82 10,928 10,534 2.490
24/06/2021 10,780 10,830 0,46 11,223 10,780 2.547
23/06/2021 11,076 10,780 -2,23 11,223 10,780 3.028
22/06/2021 11,027 11,027 0,00 11,174 10,780 9.962
21/06/2021 11,420 11,027 0,00 11,420 11,027 3.212
18/06/2021 11,371 11,027 -3,03 11,420 11,027 4.096
17/06/2021 11,666 11,371 -2,53 11,716 11,223 3.502
16/06/2021 11,716 11,666 0,42 11,716 11,371 3.711
15/06/2021 11,371 11,617 3,51 11,617 11,223 15.632
14/06/2021 11,223 11,223 0,00 11,420 11,223 1.492
11/06/2021 11,223 11,223 0,00 11,371 10,928 1.508
10/06/2021 11,174 11,223 2,73 11,420 11,125 6.194
09/06/2021 10,732 10,925 1,80 10,925 10,732 1.353
08/06/2021 10,684 10,732 -0,45 10,974 10,684 2.510
07/06/2021 10,684 10,780 1,36 10,877 10,684 1.399
04/06/2021 10,829 10,635 0,00 10,877 10,635 3.735
03/06/2021 10,780 10,635 0,00 10,877 10,635 10.878
02/06/2021 10,635 10,635 -2,65 10,684 10,587 6.221
01/06/2021 10,587 10,925 -0,88 11,022 10,587 1.509
31/05/2021 10,925 11,022 5,56 11,312 10,490 13.677
28/05/2021 10,055 10,442 3,85 10,442 10,007 21.745
27/05/2021 9,958 10,055 0,97 10,055 9,958 4.729
26/05/2021 9,958 9,958 0,98 9,958 9,668 8.435
25/05/2021 10,104 9,862 -0,97 10,104 9,862 6.804

PRIM (PRM)PRIM (PRM)

0,050,36 %
14,10

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