Mercados españoles abiertos en 5 hrs 23 min

Prologis, Inc. (PLD)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
154,14+0,55 (+0,36%)
Al cierre: 04:03PM EST
153,00 -1,14 (-0,74%)
Después del cierre: 07:56PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 ene 2022151,99157,00151,62154,14154,143.020.308
19 ene 2022155,75159,21153,51153,59153,594.361.800
18 ene 2022151,57153,61150,50153,43153,434.121.300
14 ene 2022152,75153,16150,61152,74152,742.330.300
13 ene 2022153,34154,39152,90153,15153,152.108.000
12 ene 2022153,00155,00153,00153,24153,242.635.800
11 ene 2022153,24153,92151,40152,99152,992.656.500
10 ene 2022152,38153,33149,82153,02153,024.169.500
07 ene 2022156,50156,84153,43153,73153,733.449.000
06 ene 2022157,43157,45155,35156,57156,573.090.400
05 ene 2022161,00161,33157,37157,65157,653.818.200
04 ene 2022164,17165,33160,10161,00161,004.209.300
03 ene 2022168,46169,03162,04164,90164,903.437.500
31 dic 2021168,08169,93167,59168,36168,362.025.800
30 dic 2021167,59168,84166,69167,97167,971.504.800
29 dic 2021165,96168,56165,56167,68167,681.399.600
28 dic 2021165,96165,96164,02165,79165,791.749.300
27 dic 2021162,61165,96162,61165,89165,891.591.000
23 dic 2021162,52162,95160,28161,75161,753.047.800
22 dic 2021161,30162,52160,51162,26162,262.136.800
21 dic 2021162,24163,69160,09160,79160,792.185.800
20 dic 2021160,09162,38159,21161,39161,392.230.800
17 dic 2021162,86165,08160,80161,18161,186.983.700
16 dic 2021162,33163,99161,86163,25163,253.772.300
15 dic 2021159,54163,18159,10162,56162,562.979.300
14 dic 2021160,56160,86157,15158,73158,733.268.800
13 dic 2021158,23161,80157,31161,08161,082.550.000
13 dic 20210.63 Dividendo
10 dic 2021158,00159,75157,12159,08158,452.024.800
09 dic 2021159,07159,44156,87157,56156,942.165.700
08 dic 2021159,23161,11158,42159,44158,812.202.800
07 dic 2021157,63159,48156,47159,30158,672.800.200
06 dic 2021155,12157,19154,76156,55155,933.254.600
03 dic 2021154,75157,51152,25154,66154,052.885.200
02 dic 2021151,66155,72151,66154,42153,812.729.700
01 dic 2021152,22156,70150,12151,70151,103.043.300
30 nov 2021152,09153,48150,69150,75150,155.225.900
29 nov 2021151,24154,03150,45153,28152,673.045.500
26 nov 2021153,18153,33149,77149,88149,291.767.300
24 nov 2021152,69154,87151,73154,51153,901.256.100
23 nov 2021150,87153,24149,65152,58151,981.908.200
22 nov 2021150,44152,61149,45150,90150,301.588.500
19 nov 2021151,37151,37148,92150,22149,631.979.900
18 nov 2021150,50151,72149,51150,58149,981.464.400
17 nov 2021148,76150,76146,05150,38149,782.039.700
16 nov 2021150,31150,93148,84149,47148,881.318.200
15 nov 2021148,85150,25148,12150,20149,611.502.100
12 nov 2021149,12149,92147,55148,81148,221.690.000
11 nov 2021148,75148,95147,52148,91148,321.291.500
10 nov 2021147,86149,63147,86148,77148,181.453.400
09 nov 2021148,59148,99147,81148,45147,861.761.600
08 nov 2021147,24148,29145,86148,07147,481.166.900
05 nov 2021148,94149,09146,43146,69146,112.048.400
04 nov 2021147,64148,94146,98147,87147,281.598.800
03 nov 2021147,42148,12145,91147,65147,071.739.300
02 nov 2021145,16147,22144,36147,03146,451.720.100
01 nov 2021145,30145,64142,00144,73144,161.915.800
29 oct 2021145,98146,61144,62144,96144,393.743.200
28 oct 2021144,53146,74144,22146,67146,091.895.700
27 oct 2021146,85146,89143,43143,86143,292.049.800
26 oct 2021145,09146,88144,86146,23145,651.776.800
25 oct 2021144,22145,22143,21145,10144,531.793.600
22 oct 2021144,91145,88143,69144,00143,432.163.100
21 oct 2021144,26145,95143,83144,94144,372.939.800
20 oct 2021139,94143,45139,15143,42142,852.646.500
19 oct 2021139,99140,16138,77139,12138,571.843.500
18 oct 2021136,86140,81136,26139,79139,242.614.700
15 oct 2021138,56139,08135,86136,98136,443.509.000
14 oct 2021134,10136,03133,81135,73135,191.997.400
13 oct 2021132,04134,17131,82133,90133,372.165.400
12 oct 2021129,33132,96128,84132,29131,772.700.100
11 oct 2021128,00129,18127,28128,94128,431.468.600
08 oct 2021128,96129,24128,30128,53128,021.403.400
07 oct 2021128,83131,08128,83129,38128,872.559.200
06 oct 2021126,16127,83124,50127,79127,282.242.600
05 oct 2021127,20127,60125,77126,43125,931.924.300
04 oct 2021125,83127,21125,26126,83126,332.061.900
01 oct 2021125,71127,35124,21126,43125,931.708.700
30 sept 2021127,20127,68125,36125,43124,933.214.000
29 sept 2021126,08127,30125,89126,44125,941.608.200
28 sept 2021125,25126,16123,90125,58125,083.054.100
27 sept 2021127,26128,52126,09126,19125,692.126.900
24 sept 2021128,75129,19127,46127,90127,392.092.800
23 sept 2021129,85130,17128,83128,84128,332.275.200
22 sept 2021129,59130,58128,90130,01129,502.840.600
21 sept 2021129,63130,84128,81128,85128,341.793.900
20 sept 2021128,96130,27127,70129,06128,552.159.500
17 sept 2021131,37132,14129,77130,11129,598.745.900
16 sept 2021132,66133,72131,62132,58132,052.126.400
16 sept 20210.63 Dividendo
15 sept 2021133,01134,30132,06133,29132,132.223.700
14 sept 2021133,25133,67131,72132,55131,401.781.400
13 sept 2021134,77134,95132,61132,78131,631.713.800
10 sept 2021135,13135,34133,52133,63132,471.963.500
09 sept 2021137,60138,00134,69134,72133,552.566.600
08 sept 2021137,22139,60136,87138,54137,342.030.700
07 sept 2021138,21138,39135,95137,65136,462.737.500
03 sept 2021138,04139,33136,61138,99137,792.520.000
02 sept 2021137,75138,65136,88138,47137,272.758.800
01 sept 2021135,00138,07134,58137,79136,603.575.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...