Mercados españoles cerrados

Prologis, Inc. (PLD)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
115,50-0,29 (-0,25%)
A partir del 03:30PM EDT. Mercado abierto.
Intervalo de fechas:
16 abr 2023 - 16 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 abr 2024115,63115,92113,98115,50115,503.691.689
15 abr 2024119,92119,98115,19115,79115,793.993.800
12 abr 2024119,99120,47118,50119,00119,003.735.300
11 abr 2024121,22122,31118,89120,25120,254.098.100
10 abr 2024121,79122,08119,12120,62120,624.753.000
09 abr 2024126,37126,80125,59126,26126,262.965.800
08 abr 2024125,22126,29124,74126,17126,172.821.600
05 abr 2024124,03124,92123,25124,74124,745.099.600
04 abr 2024128,24128,71124,32124,69124,694.335.800
03 abr 2024125,07126,66124,62126,09126,093.585.000
02 abr 2024126,88127,15124,84125,58125,583.187.400
01 abr 2024130,22130,77127,45127,92127,921.762.900
28 mar 2024129,41130,54129,10130,22130,223.676.100
27 mar 2024126,92129,09126,84128,86128,863.202.100
26 mar 2024126,52127,07125,07125,14125,143.567.300
25 mar 2024128,90128,94127,11127,13127,132.472.700
22 mar 2024130,20130,20128,01128,62128,622.738.500
21 mar 2024128,97130,43128,31129,89129,893.020.100
20 mar 2024127,20129,29126,68128,70128,702.565.700
19 mar 2024128,08128,85126,96127,85127,852.641.200
18 mar 2024128,80129,81127,88128,14128,142.274.300
15 mar 2024127,81130,29127,38129,02129,026.698.800
15 mar 20240.96 Dividendo
14 mar 2024132,91133,18129,50130,75129,793.076.000
13 mar 2024134,71135,27132,70133,33132,353.061.400
12 mar 2024133,60135,00132,79134,57133,581.729.200
11 mar 2024134,69135,76133,15134,12133,142.068.900
08 mar 2024133,74135,43133,43135,07134,082.942.200
07 mar 2024134,04134,56131,97132,74131,772.080.400
06 mar 2024133,12133,86132,42133,08132,102.245.500
05 mar 2024133,05133,72131,78132,44131,472.328.800
04 mar 2024134,26134,60130,96133,61132,633.316.200
01 mar 2024133,04134,73130,23134,60133,612.786.500
29 feb 2024135,08135,70133,00133,27132,295.131.300
28 feb 2024132,02135,11131,93133,99133,012.478.800
27 feb 2024133,25134,46131,75132,49131,522.976.900
26 feb 2024132,82133,22131,53132,56131,592.000.500
23 feb 2024133,48134,20133,05133,21132,232.131.800
22 feb 2024133,51134,84132,98133,44132,462.946.900
21 feb 2024133,24134,49133,03133,42132,442.436.400
20 feb 2024132,35133,94131,57133,35132,372.995.200
16 feb 2024131,94134,18131,32133,39132,413.421.200
15 feb 2024131,70133,19131,70133,10132,123.409.200
14 feb 2024130,94131,82129,23130,50129,544.294.100
13 feb 2024128,75130,99127,24130,88129,924.759.100
12 feb 2024133,00134,23131,80132,05131,082.523.800
09 feb 2024131,38132,77130,45132,48131,512.870.400
08 feb 2024129,03132,37128,79131,66130,693.261.000
07 feb 2024130,31131,04128,75129,09128,143.907.500
06 feb 2024127,53130,75126,93130,50129,543.764.300
05 feb 2024127,47128,08126,08126,91125,983.591.800
02 feb 2024128,21130,27126,50129,25128,304.195.000
01 feb 2024126,61130,46126,20130,44129,483.984.000
31 ene 2024127,33129,09125,93126,69125,764.811.300
30 ene 2024127,03127,71125,57126,53125,602.764.300
29 ene 2024126,92128,35126,27127,89126,952.553.900
26 ene 2024126,89127,34125,76126,87125,942.333.000
25 ene 2024126,88127,42125,50126,20125,272.590.400
24 ene 2024129,83129,83125,31125,44124,523.491.500
23 ene 2024129,79129,99127,92128,01127,073.426.400
22 ene 2024128,76130,39128,68128,74127,792.280.900
19 ene 2024126,92128,87126,06128,44127,503.559.000
18 ene 2024126,79127,25124,67126,26125,334.062.900
17 ene 2024127,94129,54125,37126,86125,933.912.900
16 ene 2024130,27131,53129,17129,97129,024.001.200
12 ene 2024132,65132,97130,60131,55130,582.380.600
11 ene 2024132,68132,99130,59131,32130,362.787.500
10 ene 2024134,37134,99133,10133,55132,572.354.000
09 ene 2024131,71134,33130,65133,07132,093.109.500
08 ene 2024130,83133,67130,31133,17132,193.208.700
05 ene 2024129,21132,00128,29130,56129,602.393.600
04 ene 2024130,02131,10129,02130,29129,333.613.800
03 ene 2024133,00133,02130,12130,52129,563.195.000
02 ene 2024132,84134,71132,10134,62133,632.899.100
29 dic 2023134,08135,04133,07133,30132,322.938.000
28 dic 2023134,10135,22133,48135,19134,201.953.100
27 dic 2023133,86134,19132,78134,18133,192.714.600
26 dic 2023132,46133,88132,46133,46132,481.215.900
22 dic 2023131,07133,22130,81132,40131,432.360.900
21 dic 2023132,25132,37129,22130,96130,003.256.400
20 dic 2023133,96134,48130,39130,47129,513.448.200
19 dic 2023133,90134,61133,19133,75132,772.613.300
18 dic 2023134,58135,01132,39132,68131,713.805.000
15 dic 2023136,24136,76133,39134,26133,278.413.600
15 dic 20230.87 Dividendo
14 dic 2023132,46137,52131,60137,12135,259.543.800
13 dic 2023122,36129,43122,13129,24127,485.883.200
12 dic 2023121,63123,05121,32122,07120,404.197.900
11 dic 2023119,44122,53119,40122,00120,345.433.200
08 dic 2023118,57119,92118,04119,85118,224.257.600
07 dic 2023119,19119,72118,46118,95117,333.072.200
06 dic 2023119,59119,99118,52119,05117,432.989.100
05 dic 2023119,00119,33117,73118,65117,033.727.700
04 dic 2023117,51120,38117,39120,33118,695.388.600
01 dic 2023115,05118,47114,77118,26116,654.159.700
30 nov 2023113,07115,23112,30114,93113,368.202.800
29 nov 2023113,26113,93112,99113,04111,503.241.100
28 nov 2023110,94112,14110,28112,11110,583.226.900
27 nov 2023111,79112,50111,26111,87110,342.770.900
24 nov 2023111,88112,03110,79112,00110,471.284.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...