Mercados españoles cerrados en 7 hrs 36 min

Prim, S.A. (PRM.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
9,98-0,12 (-1,19%)
A partir del 09:26AM CET. Mercado abierto.
Intervalo de fechas:
19 mar 2023 - 19 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 mar 20249,949,989,949,989,981600
18 mar 202410,0510,109,9410,1010,105098
15 mar 202410,0010,1010,0010,0510,052729
14 mar 202410,0010,1010,0010,1010,101380
13 mar 202410,0510,1010,0010,0010,003766
13 mar 20240.11 Dividendo
12 mar 202410,1010,1510,1010,1510,042582
11 mar 202410,1010,3010,1010,109,991433
08 mar 202410,1510,2010,0510,109,994114
07 mar 202410,2010,2010,1010,1510,045055
06 mar 202410,0510,1510,0510,1510,044382
05 mar 202410,0510,2010,0510,1510,045148
04 mar 202410,3010,3010,0510,059,942107
01 mar 202410,3010,3010,0510,2510,14912
29 feb 202410,3510,3510,0510,059,943956
28 feb 202410,2510,4010,2510,3510,24836
27 feb 202410,3510,3510,2010,2510,141169
26 feb 202410,1510,4010,1510,3010,19617
23 feb 202410,3510,3510,1510,2010,09863
22 feb 202410,1510,4510,1510,3510,242040
21 feb 202410,1510,3010,1510,2010,094741
20 feb 202410,1510,1510,1510,1510,04400
19 feb 202410,1510,1510,1510,1510,041197
16 feb 202410,1510,1510,1510,1510,04203
15 feb 202410,1510,1510,1510,1510,04500
14 feb 202410,2010,2010,1510,1510,041560
13 feb 202410,1510,2510,1510,2010,094008
12 feb 202410,1010,1010,0010,009,895998
09 feb 202410,0010,1010,0010,109,993070
08 feb 202410,3010,3010,0010,059,943870
07 feb 202410,1010,2010,0510,059,941508
06 feb 202410,1510,2510,0010,059,944941
05 feb 202410,3510,3510,1510,2010,091495
02 feb 202410,3510,3510,3510,3510,24120
01 feb 202410,3510,3510,3510,3510,2475
31 ene 202410,2510,4510,2010,3510,242405
30 ene 202410,2510,2510,2510,2510,14500
29 ene 202410,2510,5510,2010,2510,141209
26 ene 202410,3010,4010,2010,2510,142504
25 ene 202410,5510,7010,2510,3010,197298
24 ene 202410,2510,3010,2510,2510,142149
23 ene 202410,3010,3010,2010,2010,095482
22 ene 202410,1010,3010,1010,2510,141160
19 ene 202410,2510,2510,0510,109,991208
18 ene 202410,2010,2510,2010,2510,141232
17 ene 202410,2510,2510,2010,2010,09189
16 ene 202410,2010,3010,0510,2010,092601
15 ene 202410,3010,3010,2510,2510,144351
12 ene 202410,4510,5510,3010,3010,196981
11 ene 202410,5010,6010,5010,6010,491672
10 ene 202410,6010,6010,5010,6010,49337
09 ene 202410,6010,6010,5010,6010,49204
08 ene 202410,7510,7510,6010,6010,49240
05 ene 202410,5510,7010,5510,6010,491102
04 ene 202410,6010,6010,5510,5510,44849
03 ene 202410,6010,6010,5510,6010,49470
02 ene 202410,3010,6010,3010,6010,491806
29 dic 202310,7010,7010,3010,4510,345511
28 dic 202310,5510,7010,4010,6510,535616
27 dic 202310,4510,6010,4510,5510,441451
22 dic 202310,3510,5010,3010,4510,346874
22 dic 20230.11 Dividendo
21 dic 202310,5010,5510,5010,5510,332424
20 dic 202310,4510,5510,2510,5010,2811.601
19 dic 202310,7010,9510,3510,6510,426975
18 dic 202310,5510,7510,3510,7010,473736
15 dic 202310,7510,7510,4010,5510,332218
14 dic 202310,4510,8010,4510,7510,527281
13 dic 202310,5510,5510,4510,4510,231109
12 dic 202310,5510,5510,4510,5510,33230
11 dic 202310,5010,6010,5010,5510,33566
08 dic 202310,4510,5010,4510,4510,231071
07 dic 202310,5510,5510,4510,4510,231044
06 dic 202310,4010,4010,4010,4010,18152
05 dic 202310,7010,7010,3510,4010,184245
04 dic 202310,6510,6510,4010,4510,231432
01 dic 202310,5010,5010,3510,4010,18568
30 nov 202310,4010,5010,3010,5010,281998
29 nov 202310,4010,5510,3510,4010,182272
28 nov 202310,5010,5010,4010,4010,181422
27 nov 202310,5010,5010,4010,5010,28414
24 nov 202310,4510,5010,3010,5010,282882
23 nov 202310,5510,6010,4010,4510,232059
22 nov 202310,5010,6010,4010,5510,332579
21 nov 202310,1510,5010,1510,5010,283482
20 nov 202310,7010,709,9010,4510,2326.536
17 nov 202310,7010,7010,6010,6510,422346
16 nov 202310,5010,6510,4510,6010,3832.699
15 nov 202310,5510,5510,4510,5010,282562
14 nov 202310,5010,5510,3510,5510,337246
13 nov 202310,8010,9010,4510,5010,285642
10 nov 202311,2511,2510,5510,7510,529253
09 nov 202311,1011,3010,9511,2511,011120
08 nov 202310,9011,0510,9010,8510,62242
07 nov 202311,0011,0510,6010,8510,622636
06 nov 202311,3011,3010,6011,0010,771793
03 nov 202310,6011,0510,6010,9510,729948
02 nov 202310,8510,9010,8010,8010,571158
01 nov 202310,5010,6010,5010,4510,23113
31 oct 202310,5010,5510,4510,4510,23877
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...