PLD - Prologis, Inc.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr. 201865,2266,3464,8965,8765,871.330.000
25 abr. 201864,9465,0464,2164,6464,641.943.400
24 abr. 201865,1765,8864,7465,2265,222.272.700
23 abr. 201865,0865,3664,5164,8864,881.533.000
20 abr. 201865,2265,4564,7764,9964,992.391.300
19 abr. 201865,6665,7964,8865,2365,232.104.500
18 abr. 201865,6266,1565,2765,6665,662.820.000
17 abr. 201863,4365,7563,3565,3065,303.776.200
16 abr. 201862,3062,8761,8362,6062,602.392.400
13 abr. 201861,8562,3161,4662,2662,261.899.900
12 abr. 201862,7962,8761,4761,6461,641.842.100
11 abr. 201861,3762,2061,3261,6261,621.716.000
10 abr. 201861,6862,0961,4561,6061,602.048.900
09 abr. 201861,4762,2561,3061,3261,322.350.300
06 abr. 201861,8962,5361,0161,2461,241.921.500
05 abr. 201862,2862,3661,2761,7661,761.865.700
04 abr. 201861,2562,2460,9762,1562,152.592.900
03 abr. 201861,4162,0060,9661,7361,732.205.600
02 abr. 201863,1763,1860,8261,4061,402.424.200
29 mar. 201862,8663,3662,6462,9962,992.455.500
28 mar. 201862,3862,9562,3162,5362,532.137.900
27 mar. 201861,8463,0761,4062,0462,042.950.300
26 mar. 201860,9061,4160,3461,2361,231.819.900
23 mar. 201861,7661,7859,9160,1160,112.407.400
22 mar. 201862,3763,1261,5961,7161,711.989.200
21 mar. 201863,4763,7462,2262,6362,631.652.600
20 mar. 201863,4963,9463,1363,5863,581.578.000
19 mar. 201863,8363,8362,9463,3463,341.436.900
16 mar. 201863,4963,9863,0363,8363,832.825.400
15 mar. 201863,3563,6563,0863,4463,441.842.700
14 mar. 201863,0563,4062,8563,2263,221.719.800
14 mar. 20180.48 Dividendo
13 mar. 201863,8664,0263,0563,3762,891.917.400
12 mar. 201863,5463,8763,1563,5663,083.159.400
09 mar. 201862,5863,7062,0063,6963,212.445.500
08 mar. 201862,1162,4561,7362,3861,911.433.900
07 mar. 201861,6061,9461,1061,9261,452.284.800
06 mar. 201861,0261,7060,6861,6061,131.920.200
05 mar. 201859,7761,4659,7461,0960,631.704.700
02 mar. 201860,5560,6359,2560,2259,762.436.600
01 mar. 201860,5161,3760,2360,7260,262.161.200
28 feb. 201860,7361,4360,5860,6860,224.644.000
27 feb. 201861,5061,5159,8360,3659,902.471.300
26 feb. 201861,5361,5660,9061,3160,852.467.700
23 feb. 201860,3461,4960,1661,2660,803.275.300
22 feb. 201860,1760,5859,7459,9459,493.353.200
21 feb. 201861,1561,5159,8659,9159,462.689.900
20 feb. 201861,7262,5061,1561,2360,773.633.300
16 feb. 201861,4662,4861,4261,9861,512.867.800
15 feb. 201860,7661,4460,3461,4160,943.054.200
14 feb. 201860,7960,7959,8960,5460,082.679.500
13 feb. 201860,0561,4359,8461,1660,702.438.900
12 feb. 201860,6360,7958,4460,1559,693.650.500
09 feb. 201858,7060,8858,2860,3259,863.365.000
08 feb. 201860,0761,0558,3058,3357,894.594.200
07 feb. 201860,5561,9159,9760,0459,594.137.500
06 feb. 201860,1561,2159,1760,7460,284.659.500
05 feb. 201863,5164,2261,0961,2160,753.496.700
02 feb. 201863,2664,2062,9063,8363,352.646.800
01 feb. 201865,0165,1963,5863,7263,243.474.200
31 ene. 201863,0665,1762,9465,1164,623.976.900
30 ene. 201863,1863,4162,4262,9062,422.621.700
29 ene. 201864,2564,2563,3463,3962,911.462.600
26 ene. 201864,3564,5063,8364,3963,901.611.900
25 ene. 201864,7664,7663,7664,2263,731.625.200
24 ene. 201864,9664,9964,1564,4863,993.171.700
23 ene. 201863,3964,9863,1364,9764,483.554.300
22 ene. 201861,9063,1661,7863,1162,633.172.200
19 ene. 201861,5261,7861,0961,7861,313.790.300
18 ene. 201862,7662,7661,4061,4360,963.680.700
17 ene. 201862,4362,9962,0662,8662,382.394.200
16 ene. 201862,2463,2462,0062,1461,672.432.500
12 ene. 201861,7162,0661,3761,8561,382.441.900
11 ene. 201861,6361,9361,1161,6561,182.161.600
10 ene. 201862,4062,4061,4261,4460,972.791.700
09 ene. 201863,4963,9762,5362,6562,182.306.100
08 ene. 201862,4463,3262,3263,2962,812.333.300
05 ene. 201862,9263,0262,4862,5662,092.825.800
04 ene. 201863,8063,9662,6162,6162,142.128.500
03 ene. 201863,9664,1563,6163,8963,411.650.100
02 ene. 201864,5964,8463,9064,0163,531.532.200
29 dic. 201764,8964,9464,4064,5164,021.541.500
28 dic. 201764,2564,8064,0564,7664,271.269.700
27 dic. 201764,0964,4063,7964,2863,791.227.200
26 dic. 201763,9463,9863,4863,8263,34905.300
22 dic. 201763,2263,9463,0263,8363,351.670.900
21 dic. 201763,2463,6362,9963,0162,531.823.800
20 dic. 201763,6164,1663,0063,0562,572.446.100
19 dic. 201765,7865,9963,3063,3862,903.145.700
18 dic. 201765,9766,6765,6765,8665,362.353.000
15 dic. 201766,6266,8765,2565,9865,484.537.900
15 dic. 20170.44 Dividendo
14 dic. 201765,9066,2765,5065,9164,972.029.900
13 dic. 201766,1966,5865,6965,7664,832.233.000
12 dic. 201765,9066,3965,4166,1765,231.761.300
11 dic. 201766,0566,3065,4765,7364,801.282.100
08 dic. 201766,0066,4065,9166,1665,221.518.800
07 dic. 201764,7165,8464,6165,8264,891.808.100
06 dic. 201764,3764,7364,0564,7263,801.415.100
05 dic. 201765,8565,8664,3064,4463,522.242.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines