Mercados españoles cerrados en 2 hrs 51 min

Prologis, Inc. (PLD)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
120,15-0,26 (-0,22%)
Al cierre: 04:00PM EDT
120,74 +0,59 (+0,49%)
Antes de la apertura: 08:31AM EDT
Intervalo de fechas:
15 jul 2023 - 15 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 jul 2024122,00122,61119,84120,15120,154.003.400
11 jul 2024118,48120,86118,07120,41120,414.242.900
10 jul 2024115,01116,65114,33116,54116,542.998.300
09 jul 2024114,77115,08112,82114,45114,452.196.100
08 jul 2024114,63115,20113,81114,41114,412.185.700
05 jul 2024113,68114,94113,09114,46114,462.252.300
03 jul 2024113,69114,37112,90113,30113,301.339.500
02 jul 2024112,65113,56111,05113,21113,212.945.400
01 jul 2024112,00113,58111,18111,95111,952.405.800
28 jun 2024111,92112,74110,36112,31112,315.436.400
27 jun 2024110,52111,99109,89111,35111,353.174.300
26 jun 2024108,96111,31108,60110,41110,413.385.000
25 jun 2024111,52111,53109,65109,83109,833.043.300
24 jun 2024109,45113,15109,31111,63111,632.924.200
21 jun 2024109,38109,96108,46109,40109,406.715.200
20 jun 2024109,40110,18108,80109,16109,164.760.600
18 jun 2024111,28112,00109,98110,05110,054.337.100
17 jun 2024110,49112,01110,04111,28111,282.696.200
17 jun 20240.96 Dividendo
14 jun 2024111,94112,44110,42112,29111,333.672.400
13 jun 2024113,24113,44111,45112,38111,423.122.200
12 jun 2024114,06115,99112,44112,81111,854.650.500
11 jun 2024110,92112,37110,08111,58110,637.061.100
10 jun 2024109,80111,33109,07111,17110,225.780.800
07 jun 2024108,05110,28107,80110,20109,264.786.900
06 jun 2024107,99110,24107,60110,01109,073.144.300
05 jun 2024109,00109,44107,52108,74107,812.824.700
04 jun 2024106,50109,87106,50108,77107,845.538.500
03 jun 2024110,77111,00106,96107,40106,483.262.400
31 may 2024107,75110,66107,56110,49109,5514.977.800
30 may 2024105,92107,67105,40107,57106,654.325.700
29 may 2024103,68105,08103,09105,00104,102.945.800
28 may 2024105,74106,23104,37105,00104,104.857.000
24 may 2024105,95106,13104,52104,75103,853.107.600
23 may 2024109,19109,40105,40105,64104,744.364.600
22 may 2024110,12111,40108,57109,22108,293.158.100
21 may 2024111,53111,72109,75110,60109,652.524.900
20 may 2024111,18113,03110,63112,05111,093.941.400
17 may 2024111,13111,54110,22111,50110,553.260.600
16 may 2024110,55111,90110,20110,79109,844.232.400
15 may 2024110,60111,48109,37109,99109,054.347.500
14 may 2024108,86109,86108,04108,28107,353.727.300
13 may 2024108,32109,01107,21107,68106,763.043.100
10 may 2024108,46108,51106,98107,49106,572.872.800
09 may 2024106,50108,36106,04108,15107,234.208.800
08 may 2024106,95107,33105,30105,88104,972.947.700
07 may 2024106,48107,99105,48107,76106,844.088.000
06 may 2024106,38106,62104,20104,67103,784.259.700
03 may 2024106,75108,08105,40105,89104,983.517.600
02 may 2024103,81104,57101,11104,53103,645.836.200
01 may 2024101,86104,13101,63101,88101,015.526.200
30 abr 2024102,51104,01102,00102,05101,185.607.900
29 abr 2024105,46105,57104,16105,01104,112.840.500
26 abr 2024103,43104,63102,76104,06103,174.037.600
25 abr 2024102,01104,07101,64103,35102,473.798.800
24 abr 2024103,78104,59102,40103,18102,304.819.700
23 abr 2024104,54105,61104,07104,83103,934.232.300
22 abr 2024103,80104,57102,55104,08103,193.673.000
19 abr 2024104,64104,87102,52103,49102,616.931.100
18 abr 2024105,96106,29103,60104,69103,796.310.200
17 abr 2024108,70111,50105,56106,49105,5811.034.000
16 abr 2024115,63115,92113,97114,74113,765.666.400
15 abr 2024119,92119,98115,19115,79114,803.993.800
12 abr 2024119,99120,47118,50119,00117,983.735.300
11 abr 2024121,22122,31118,89120,25119,224.098.100
10 abr 2024121,79122,08119,12120,62119,594.753.000
09 abr 2024126,37126,80125,59126,26125,182.965.800
08 abr 2024125,22126,29124,74126,17125,092.821.600
05 abr 2024124,03124,92123,25124,74123,675.099.600
04 abr 2024128,24128,71124,32124,69123,624.335.800
03 abr 2024125,07126,66124,62126,09125,013.585.000
02 abr 2024126,88127,15124,84125,58124,513.187.400
01 abr 2024130,22130,77127,45127,92126,831.762.900
28 mar 2024129,41130,54129,10130,22129,113.676.100
27 mar 2024126,92129,09126,84128,86127,763.202.100
26 mar 2024126,52127,07125,07125,14124,073.567.300
25 mar 2024128,90128,94127,11127,13126,042.472.700
22 mar 2024130,20130,20128,01128,62127,522.738.500
21 mar 2024128,97130,43128,31129,89128,783.020.100
20 mar 2024127,20129,29126,68128,70127,602.565.700
19 mar 2024128,08128,85126,96127,85126,762.641.200
18 mar 2024128,80129,81127,88128,14127,042.274.300
15 mar 2024127,81130,29127,38129,02127,926.698.800
15 mar 20240.96 Dividendo
14 mar 2024132,91133,18129,50130,75128,683.076.000
13 mar 2024134,71135,27132,70133,33131,223.061.400
12 mar 2024133,60135,00132,79134,57132,441.729.200
11 mar 2024134,69135,76133,15134,12132,002.068.900
08 mar 2024133,74135,43133,43135,07132,932.942.200
07 mar 2024134,04134,56131,97132,74130,642.080.400
06 mar 2024133,12133,86132,42133,08130,972.245.500
05 mar 2024133,05133,72131,78132,44130,342.328.800
04 mar 2024134,26134,60130,96133,61131,503.316.200
01 mar 2024133,04134,73130,23134,60132,472.786.500
29 feb 2024135,08135,70133,00133,27131,165.131.300
28 feb 2024132,02135,11131,93133,99131,872.478.800
27 feb 2024133,25134,46131,75132,49130,392.976.900
26 feb 2024132,82133,22131,53132,56130,462.000.500
23 feb 2024133,48134,20133,05133,21131,102.131.800
22 feb 2024133,51134,84132,98133,44131,332.946.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...