Mercados españoles cerrados

Prologis, Inc. (PLD)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
154,66+0,24 (+0,16%)
Al cierre: 04:03PM EST
156,00 +1,34 (+0,87%)
Después del cierre: 07:51PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 dic 2021154,75157,51152,25154,66154,662.885.200
02 dic 2021151,66155,72151,66154,42154,422.729.700
01 dic 2021152,22156,70150,12151,70151,703.043.300
30 nov 2021152,09153,48150,69150,75150,755.225.900
29 nov 2021151,24154,03150,45153,28153,283.045.500
26 nov 2021153,18153,33149,77149,88149,881.767.300
24 nov 2021152,69154,87151,73154,51154,511.256.100
23 nov 2021150,87153,24149,65152,58152,581.908.200
22 nov 2021150,44152,61149,45150,90150,901.588.500
19 nov 2021151,37151,37148,92150,22150,221.979.900
18 nov 2021150,50151,72149,51150,58150,581.464.400
17 nov 2021148,76150,76146,05150,38150,382.039.700
16 nov 2021150,31150,93148,84149,47149,471.318.200
15 nov 2021148,85150,25148,12150,20150,201.502.100
12 nov 2021149,12149,92147,55148,81148,811.690.000
11 nov 2021148,75148,95147,52148,91148,911.291.500
10 nov 2021147,86149,63147,86148,77148,771.453.400
09 nov 2021148,59148,99147,81148,45148,451.761.600
08 nov 2021147,24148,29145,86148,07148,071.166.900
05 nov 2021148,94149,09146,43146,69146,692.048.400
04 nov 2021147,64148,94146,98147,87147,871.598.800
03 nov 2021147,42148,12145,91147,65147,651.739.300
02 nov 2021145,16147,22144,36147,03147,031.720.100
01 nov 2021145,30145,64142,00144,73144,731.915.800
29 oct 2021145,98146,61144,62144,96144,963.743.200
28 oct 2021144,53146,74144,22146,67146,671.895.700
27 oct 2021146,85146,89143,43143,86143,862.049.800
26 oct 2021145,09146,88144,86146,23146,231.776.800
25 oct 2021144,22145,22143,21145,10145,101.793.600
22 oct 2021144,91145,88143,69144,00144,002.163.100
21 oct 2021144,26145,95143,83144,94144,942.939.800
20 oct 2021139,94143,45139,15143,42143,422.646.500
19 oct 2021139,99140,16138,77139,12139,121.843.500
18 oct 2021136,86140,81136,26139,79139,792.614.700
15 oct 2021138,56139,08135,86136,98136,983.509.000
14 oct 2021134,10136,03133,81135,73135,731.997.400
13 oct 2021132,04134,17131,82133,90133,902.165.400
12 oct 2021129,33132,96128,84132,29132,292.700.100
11 oct 2021128,00129,18127,28128,94128,941.468.600
08 oct 2021128,96129,24128,30128,53128,531.403.400
07 oct 2021128,83131,08128,83129,38129,382.559.200
06 oct 2021126,16127,83124,50127,79127,792.242.600
05 oct 2021127,20127,60125,77126,43126,431.924.300
04 oct 2021125,83127,21125,26126,83126,832.061.900
01 oct 2021125,71127,35124,21126,43126,431.708.700
30 sept 2021127,20127,68125,36125,43125,433.214.000
29 sept 2021126,08127,30125,89126,44126,441.608.200
28 sept 2021125,25126,16123,90125,58125,583.054.100
27 sept 2021127,26128,52126,09126,19126,192.126.900
24 sept 2021128,75129,19127,46127,90127,902.092.800
23 sept 2021129,85130,17128,83128,84128,842.275.200
22 sept 2021129,59130,58128,90130,01130,012.840.600
21 sept 2021129,63130,84128,81128,85128,851.793.900
20 sept 2021128,96130,27127,70129,06129,062.159.500
17 sept 2021131,37132,14129,77130,11130,118.745.900
16 sept 2021132,66133,72131,62132,58132,582.126.400
16 sept 20210.63 Dividendo
15 sept 2021133,01134,30132,06133,29132,662.223.700
14 sept 2021133,25133,67131,72132,55131,921.781.400
13 sept 2021134,77134,95132,61132,78132,151.713.800
10 sept 2021135,13135,34133,52133,63133,001.963.500
09 sept 2021137,60138,00134,69134,72134,082.566.600
08 sept 2021137,22139,60136,87138,54137,892.030.700
07 sept 2021138,21138,39135,95137,65137,002.737.500
03 sept 2021138,04139,33136,61138,99138,332.520.000
02 sept 2021137,75138,65136,88138,47137,822.758.800
01 sept 2021135,00138,07134,58137,79137,143.575.500
31 ago 2021133,69135,03132,77134,66134,022.890.900
30 ago 2021131,31133,89131,28133,73133,101.491.800
27 ago 2021131,45131,57130,56131,31130,691.646.100
26 ago 2021130,72131,20129,67130,62130,002.526.400
25 ago 2021130,53131,32129,69130,53129,912.242.200
24 ago 2021133,39133,43130,66130,75130,131.986.600
23 ago 2021134,15134,70133,13133,39132,761.583.500
20 ago 2021133,10134,66131,98134,25133,622.488.600
19 ago 2021132,04133,35131,88133,15132,521.473.800
18 ago 2021134,03134,49131,96132,50131,872.719.300
17 ago 2021133,34134,19133,03134,08133,452.541.600
16 ago 2021132,18133,91132,01133,69133,062.972.200
13 ago 2021130,33132,08129,90131,98131,361.557.600
12 ago 2021129,38130,17128,56130,07129,461.422.000
11 ago 2021130,07130,31128,43128,90128,292.527.300
10 ago 2021130,01130,19128,75129,35128,742.259.300
09 ago 2021129,77130,17129,12130,01129,401.055.600
06 ago 2021129,91130,45128,80129,71129,103.207.800
05 ago 2021129,55130,52128,81130,45129,831.662.100
04 ago 2021129,75130,17128,50128,90128,291.854.300
03 ago 2021129,07129,68128,12129,67129,061.888.600
02 ago 2021128,72129,60128,05128,46127,852.059.100
30 jul 2021128,16129,49127,89128,04127,432.156.500
29 jul 2021127,95128,43127,36127,89127,291.330.200
28 jul 2021129,13129,13127,17127,63127,031.914.300
27 jul 2021127,60129,35127,19129,19128,581.631.900
26 jul 2021127,44128,06127,02127,98127,381.874.500
23 jul 2021127,62128,09126,67127,89127,291.496.400
22 jul 2021126,69127,37126,31127,17126,571.448.900
21 jul 2021127,77128,20126,44126,90126,301.863.500
20 jul 2021127,88128,87126,95127,99127,392.453.100
19 jul 2021127,07128,57125,79126,78126,182.878.200
16 jul 2021127,12128,76126,88127,28126,682.633.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...