Mercados españoles cerrados

Prologis, Inc. (PLD)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
122,59+4,35 (+3,68%)
Al cierre: 04:04PM EDT
122,86 +0,27 (+0,22%)
Después del cierre: 07:58PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jun 2022119,50122,63118,43122,59122,594.716.000
23 jun 2022116,33118,75115,47118,24118,243.783.700
22 jun 2022110,76116,78110,52115,46115,464.252.600
21 jun 2022111,59113,09111,38112,36112,363.729.800
17 jun 2022112,50113,92110,13110,36110,367.174.000
16 jun 2022110,41113,96110,14111,79111,795.326.600
15 jun 2022111,25116,87110,69115,09115,097.486.900
15 jun 20220.79 Dividendo
14 jun 2022109,22111,47107,41110,66109,876.605.100
13 jun 2022108,85110,28106,46108,43107,6615.213.000
10 jun 2022120,00120,77117,13117,24116,405.701.500
09 jun 2022124,25126,08122,13122,17121,302.841.000
08 jun 2022127,98129,08124,45124,77123,883.238.700
07 jun 2022127,12129,86125,79129,68128,753.771.100
06 jun 2022128,74129,48127,28127,87126,963.212.300
03 jun 2022128,03129,13127,03127,58126,673.217.200
02 jun 2022126,39129,59125,46129,54128,623.674.200
01 jun 2022128,35129,10123,83125,86124,964.044.300
31 may 2022126,39128,56125,24127,48126,5714.792.700
27 may 2022122,92128,23122,87127,26126,354.177.000
26 may 2022120,62123,37119,74122,36121,495.025.600
25 may 2022119,82121,18118,93120,03119,174.249.500
24 may 2022119,24120,33116,37120,08119,225.617.300
23 may 2022121,71122,18118,22120,48119,625.979.100
20 may 2022121,11121,40117,88119,72118,875.146.000
19 may 2022118,55121,25118,21119,72118,875.056.100
18 may 2022126,05126,80119,23119,53118,684.898.000
17 may 2022126,40126,45123,23125,90125,003.838.000
16 may 2022127,44128,50124,98125,25124,363.719.300
13 may 2022125,31128,65124,53128,35127,436.521.900
12 may 2022123,37124,02120,42123,93123,058.153.100
11 may 2022125,51129,48123,52123,74122,868.548.500
10 may 2022134,06135,34124,24125,41124,5111.362.600
09 may 2022139,36139,45132,13132,37131,435.611.100
06 may 2022143,94144,77139,43140,88139,876.534.300
05 may 2022152,16153,16144,21144,98143,945.461.500
04 may 2022152,49152,84146,75152,28151,195.070.200
03 may 2022154,14154,92150,73152,36151,274.047.600
02 may 2022160,95161,43149,58153,13152,045.868.000
29 abr 2022170,26170,26159,65160,29159,159.997.100
28 abr 2022168,78173,97166,79173,01171,774.046.000
27 abr 2022165,99170,26165,21167,67166,472.790.900
26 abr 2022167,41169,42165,36165,63164,452.605.300
25 abr 2022169,11169,11163,41167,73166,532.558.300
22 abr 2022171,12172,00168,63168,73167,533.139.800
21 abr 2022174,40174,54170,75170,78169,562.620.300
20 abr 2022169,63174,09169,63172,67171,444.116.400
19 abr 2022166,15170,20165,25169,56168,353.839.500
18 abr 2022162,57164,09162,18163,00161,842.502.200
14 abr 2022165,96166,38162,51162,70161,542.434.100
13 abr 2022165,26166,05163,52165,00163,822.556.500
12 abr 2022165,53166,80164,34165,33164,153.062.200
11 abr 2022168,33169,34164,42165,73164,552.455.300
08 abr 2022168,20169,39166,88168,65167,451.839.600
07 abr 2022168,44169,89166,72168,83167,623.142.100
06 abr 2022165,00170,66164,01170,11168,903.123.000
05 abr 2022163,50168,33163,21166,28165,093.289.000
04 abr 2022166,13166,44162,17163,78162,612.448.100
01 abr 2022162,10166,22160,61165,80164,622.867.300
31 mar 2022164,89165,52161,40161,48160,333.933.500
30 mar 2022163,73164,25162,06164,14162,972.368.900
29 mar 2022161,68165,16160,22164,70163,523.299.900
28 mar 2022157,53161,01157,09160,35159,212.675.600
25 mar 2022156,15157,41154,29157,33156,211.896.400
24 mar 2022157,50157,90154,11155,89154,782.515.600
23 mar 2022158,02159,07156,89157,23156,112.477.400
22 mar 2022160,15160,79157,56158,67157,543.374.100
21 mar 2022160,45160,85157,29158,92157,792.702.000
18 mar 2022156,26160,43156,26160,16159,026.604.900
17 mar 2022153,73156,72152,08156,66155,542.218.700
17 mar 20220.79 Dividendo
16 mar 2022153,40155,27151,12154,57152,683.752.700
15 mar 2022151,42152,85149,47151,84149,992.171.300
14 mar 2022148,40150,30147,60149,17147,352.391.400
11 mar 2022152,22152,55147,68147,83146,021.997.400
10 mar 2022148,99151,54147,78151,08149,231.988.400
09 mar 2022149,18152,00148,32150,48148,641.895.100
08 mar 2022148,31150,30146,74146,99145,193.021.400
07 mar 2022150,59151,24148,54148,91147,092.590.700
04 mar 2022148,03150,96147,24150,84149,002.780.800
03 mar 2022148,86150,48147,30149,58147,752.248.600
02 mar 2022146,26148,53145,72147,64145,842.816.600
01 mar 2022146,73147,69145,07145,76143,983.458.300
28 feb 2022146,49147,40143,89145,85144,074.213.200
25 feb 2022143,85148,51143,66148,45146,642.934.600
24 feb 2022138,47143,68137,90143,33141,583.439.800
23 feb 2022143,18144,15140,58140,76139,042.362.800
22 feb 2022143,06144,44141,64142,37140,633.244.000
18 feb 2022143,11144,24141,95142,55140,812.485.200
17 feb 2022143,25144,05142,20143,28141,532.703.900
16 feb 2022146,13146,94142,74144,38142,622.245.600
15 feb 2022146,55147,56145,22145,62143,843.064.100
14 feb 2022146,04148,07144,38145,34143,563.180.100
11 feb 2022149,35150,07145,17146,31144,524.395.500
10 feb 2022152,58154,06147,29148,43146,623.093.900
09 feb 2022152,70155,57152,70155,37153,472.278.900
08 feb 2022152,59152,83150,42151,19149,342.459.600
07 feb 2022153,26154,39151,64152,05150,193.816.300
04 feb 2022155,03155,78152,59153,49151,621.929.800
03 feb 2022156,06157,78155,78156,44154,531.968.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...