Mercados españoles cerrados en 6 hrs 6 min

Prologis, Inc. (PLD)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
116,00+1,40 (+1,22%)
Al cierre: 04:03PM EST
112,00 -4,00 (-3,45%)
Antes de la apertura: 04:00AM EST
Intervalo de fechas:
08 dic 2021 - 08 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 dic 2022113,77117,15113,28116,00116,003.381.700
06 dic 2022114,87116,12114,01114,60114,603.256.000
05 dic 2022116,00116,24113,74114,26114,263.170.000
02 dic 2022115,56118,02114,82116,94116,943.014.000
01 dic 2022119,05119,49115,74117,10117,102.784.300
30 nov 2022113,26117,82112,49117,79117,798.839.700
29 nov 2022111,60114,12111,26113,81113,812.635.100
28 nov 2022115,56116,85110,92111,46111,463.910.600
25 nov 2022116,11116,94115,26116,39116,391.341.300
23 nov 2022115,81116,00114,20115,53115,531.585.300
22 nov 2022115,50116,04114,01115,78115,782.306.100
21 nov 2022114,65115,61113,34114,95114,952.992.000
18 nov 2022114,24115,12113,09114,56114,563.336.800
17 nov 2022111,81113,50110,42112,31112,313.384.300
16 nov 2022111,96114,41111,63113,65113,653.512.600
15 nov 2022114,15114,65111,23112,75112,753.110.000
14 nov 2022115,61115,61112,39112,50112,502.967.000
11 nov 2022118,83119,42115,96116,13116,133.258.300
10 nov 2022114,62118,51114,43118,34118,343.705.400
09 nov 2022109,69111,84108,65108,79108,794.043.600
08 nov 2022108,91111,46108,32109,75109,752.438.400
07 nov 2022108,77109,38107,12108,93108,932.963.200
04 nov 2022108,80109,84105,82107,62107,623.541.000
03 nov 2022106,28108,58103,72108,01108,015.625.500
02 nov 2022107,70111,38106,68106,74106,745.729.100
01 nov 2022112,20112,25108,27108,55108,554.599.500
31 oct 2022111,23112,15110,47110,75110,755.411.300
28 oct 2022110,41113,46109,61112,98112,984.179.900
27 oct 2022110,68111,45109,12111,01111,014.371.100
26 oct 2022108,73111,79108,73109,87109,875.076.500
25 oct 2022103,97108,63103,96108,33108,337.074.100
24 oct 2022103,84104,39102,22103,37103,373.377.500
21 oct 2022102,49103,47100,64103,08103,083.971.600
20 oct 2022102,42105,39101,88102,46102,464.282.500
19 oct 2022104,70105,97100,85102,01102,015.924.500
18 oct 2022108,24108,89104,77105,85105,855.311.100
17 oct 2022102,72105,66101,97105,23105,235.103.500
14 oct 2022104,01104,0199,4099,5399,534.480.000
13 oct 202298,48103,1598,03102,52102,526.307.600
12 oct 2022100,37101,9699,52100,43100,435.937.100
11 oct 202299,30101,1398,05100,63100,636.385.500
10 oct 2022100,71101,1598,8398,9098,904.587.900
07 oct 2022100,93101,3699,68100,36100,365.762.300
06 oct 2022105,89105,97101,55101,92101,925.068.300
05 oct 2022104,80106,19103,11105,44105,445.311.400
04 oct 2022105,86106,63104,64105,99105,995.980.500
03 oct 2022103,50106,69102,39104,36104,364.863.700
30 sept 2022102,23103,76101,26101,60101,6018.072.100
29 sept 2022102,69103,25100,73101,19101,197.320.700
28 sept 2022103,00104,32100,84103,93103,937.846.600
27 sept 2022105,73106,74101,79102,28102,286.329.300
26 sept 2022107,13107,34102,80104,16104,167.135.400
23 sept 2022107,54109,38107,24108,60108,605.598.800
22 sept 2022108,00109,79107,51108,54108,544.918.400
21 sept 2022111,45112,13108,51108,55108,554.640.100
20 sept 2022112,00112,09109,91110,93110,935.188.300
19 sept 2022112,22112,81110,24112,80112,804.493.100
16 sept 2022115,83115,83111,91113,67113,679.335.500
15 sept 2022120,67120,98116,15116,22116,224.861.200
14 sept 2022122,95123,76120,14121,08121,084.065.800
14 sept 20220.79 Dividendo
13 sept 2022126,84127,84124,78125,08124,293.304.000
12 sept 2022129,60130,64129,30130,20129,382.534.100
09 sept 2022128,35129,98127,71129,63128,813.516.100
08 sept 2022125,37128,09125,05127,91127,103.057.300
07 sept 2022124,16126,94123,73126,63125,832.452.900
06 sept 2022122,71124,20121,83123,80123,022.649.300
02 sept 2022125,59126,02121,43121,89121,122.297.400
01 sept 2022123,41124,43121,51124,30123,513.166.500
31 ago 2022127,06128,06124,45124,51123,723.730.100
30 ago 2022127,66127,90125,28125,65124,862.250.000
29 ago 2022127,48128,23126,72127,29126,492.136.000
26 ago 2022132,80132,82128,27128,35127,541.626.000
25 ago 2022131,81132,80131,17132,78131,942.572.600
24 ago 2022129,24131,63129,07131,12130,292.644.000
23 ago 2022130,08130,80128,00128,46127,652.103.700
22 ago 2022132,60133,02130,71130,94130,112.022.100
19 ago 2022136,80136,85133,50134,08133,232.493.000
18 ago 2022138,16138,23136,42136,63135,771.750.600
17 ago 2022136,12137,96135,47137,39136,521.453.500
16 ago 2022137,98138,86137,05137,11136,241.821.700
15 ago 2022137,25138,47136,55138,38137,511.973.200
12 ago 2022135,59137,42135,00137,24136,372.609.000
11 ago 2022135,38135,80133,56134,23133,381.800.700
10 ago 2022135,19135,49132,92134,41133,562.340.300
09 ago 2022131,92133,02130,84132,90132,062.458.000
08 ago 2022132,64134,00130,22131,22130,392.318.800
05 ago 2022129,35131,57128,52131,39130,561.687.300
04 ago 2022130,44131,15128,86130,75129,922.062.600
03 ago 2022130,88132,92130,35130,72129,893.589.600
02 ago 2022130,26131,59129,31129,37128,552.829.200
01 ago 2022132,21132,59130,76130,98130,152.615.200
29 jul 2022131,73133,15131,51132,56131,723.273.700
28 jul 2022129,03132,66128,48132,40131,562.962.300
27 jul 2022127,16128,13125,28127,39126,592.087.000
26 jul 2022127,89128,76126,75127,59126,783.338.300
25 jul 2022126,58128,34125,95127,51126,702.436.200
22 jul 2022126,71127,82126,01126,90126,102.940.600
21 jul 2022124,63125,70123,07125,68124,893.093.800
20 jul 2022125,11127,43124,00124,57123,783.235.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...