Mercados españoles abiertos en 7 hrs 41 min

Prologis, Inc. (PLD)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
143,42+4,30 (+3,09%)
Al cierre: 4:03PM EDT
144,80 +1,38 (+0,96%)
Después del cierre: 07:13PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 oct 2021139,94143,45139,15143,42143,422.588.681
19 oct 2021139,99140,16138,77139,12139,121.843.500
18 oct 2021136,86140,81136,26139,79139,792.614.700
15 oct 2021138,56139,08135,86136,98136,983.509.000
14 oct 2021134,10136,03133,81135,73135,731.997.400
13 oct 2021132,04134,17131,82133,90133,902.165.400
12 oct 2021129,33132,96128,84132,29132,292.700.100
11 oct 2021128,00129,18127,28128,94128,941.468.600
08 oct 2021128,96129,24128,30128,53128,531.403.400
07 oct 2021128,83131,08128,83129,38129,382.559.200
06 oct 2021126,16127,83124,50127,79127,792.242.600
05 oct 2021127,20127,60125,77126,43126,431.924.300
04 oct 2021125,83127,21125,26126,83126,832.061.900
01 oct 2021125,71127,35124,21126,43126,431.708.700
30 sept 2021127,20127,68125,36125,43125,433.214.000
29 sept 2021126,08127,30125,89126,44126,441.608.200
28 sept 2021125,25126,16123,90125,58125,583.054.100
27 sept 2021127,26128,52126,09126,19126,192.126.900
24 sept 2021128,75129,19127,46127,90127,902.092.800
23 sept 2021129,85130,17128,83128,84128,842.275.200
22 sept 2021129,59130,58128,90130,01130,012.840.600
21 sept 2021129,63130,84128,81128,85128,851.793.900
20 sept 2021128,96130,27127,70129,06129,062.159.500
17 sept 2021131,37132,14129,77130,11130,118.745.900
16 sept 2021132,66133,72131,62132,58132,582.126.400
16 sept 20210.63 Dividendo
15 sept 2021133,01134,30132,06133,29132,662.223.700
14 sept 2021133,25133,67131,72132,55131,921.781.400
13 sept 2021134,77134,95132,61132,78132,151.713.800
10 sept 2021135,13135,34133,52133,63133,001.963.500
09 sept 2021137,60138,00134,69134,72134,082.566.600
08 sept 2021137,22139,60136,87138,54137,892.030.700
07 sept 2021138,21138,39135,95137,65137,002.737.500
03 sept 2021138,04139,33136,61138,99138,332.520.000
02 sept 2021137,75138,65136,88138,47137,822.758.800
01 sept 2021135,00138,07134,58137,79137,143.575.500
31 ago 2021133,69135,03132,77134,66134,022.890.900
30 ago 2021131,31133,89131,28133,73133,101.491.800
27 ago 2021131,45131,57130,56131,31130,691.646.100
26 ago 2021130,72131,20129,67130,62130,002.526.400
25 ago 2021130,53131,32129,69130,53129,912.242.200
24 ago 2021133,39133,43130,66130,75130,131.986.600
23 ago 2021134,15134,70133,13133,39132,761.583.500
20 ago 2021133,10134,66131,98134,25133,622.488.600
19 ago 2021132,04133,35131,88133,15132,521.473.800
18 ago 2021134,03134,49131,96132,50131,872.719.300
17 ago 2021133,34134,19133,03134,08133,452.541.600
16 ago 2021132,18133,91132,01133,69133,062.972.200
13 ago 2021130,33132,08129,90131,98131,361.557.600
12 ago 2021129,38130,17128,56130,07129,461.422.000
11 ago 2021130,07130,31128,43128,90128,292.527.300
10 ago 2021130,01130,19128,75129,35128,742.259.300
09 ago 2021129,77130,17129,12130,01129,401.055.600
06 ago 2021129,91130,45128,80129,71129,103.207.800
05 ago 2021129,55130,52128,81130,45129,831.662.100
04 ago 2021129,75130,17128,50128,90128,291.854.300
03 ago 2021129,07129,68128,12129,67129,061.888.600
02 ago 2021128,72129,60128,05128,46127,852.059.100
30 jul 2021128,16129,49127,89128,04127,432.156.500
29 jul 2021127,95128,43127,36127,89127,291.330.200
28 jul 2021129,13129,13127,17127,63127,031.914.300
27 jul 2021127,60129,35127,19129,19128,581.631.900
26 jul 2021127,44128,06127,02127,98127,381.874.500
23 jul 2021127,62128,09126,67127,89127,291.496.400
22 jul 2021126,69127,37126,31127,17126,571.448.900
21 jul 2021127,77128,20126,44126,90126,301.863.500
20 jul 2021127,88128,87126,95127,99127,392.453.100
19 jul 2021127,07128,57125,79126,78126,182.878.200
16 jul 2021127,12128,76126,88127,28126,682.633.100
15 jul 2021126,33127,41126,01126,93126,331.426.900
14 jul 2021125,47127,06125,23126,23125,632.133.000
13 jul 2021126,87127,29125,04125,61125,021.811.300
12 jul 2021125,84127,82125,83127,41126,812.730.500
09 jul 2021123,47125,45122,94125,39124,802.311.200
08 jul 2021122,64123,88122,50123,11122,531.927.000
07 jul 2021122,64123,94121,82123,29122,712.980.300
06 jul 2021121,26122,71120,25122,54121,962.864.500
02 jul 2021120,41121,79120,08121,03120,461.789.900
01 jul 2021119,54121,14119,15119,98119,413.211.500
30 jun 2021121,09122,24119,43119,53118,972.910.800
29 jun 2021121,44122,70121,28121,45120,881.743.800
28 jun 2021122,47122,49120,61121,62121,051.447.000
25 jun 2021121,05122,08120,59122,00121,422.075.800
24 jun 2021121,49121,83120,47121,27120,702.340.400
23 jun 2021121,93122,23121,03121,12120,552.583.600
22 jun 2021122,40122,72121,70121,98121,402.078.400
21 jun 2021119,96122,88119,50122,59122,012.745.100
18 jun 2021122,18122,99119,42119,57119,007.018.100
17 jun 2021121,15122,84121,10122,61122,033.612.600
16 jun 2021123,67124,22121,35121,42120,854.271.600
15 jun 2021125,33125,92123,05123,14122,562.666.500
15 jun 20210.63 Dividendo
14 jun 2021124,93126,17124,43126,16124,941.977.900
11 jun 2021126,18126,18123,90124,71123,502.385.300
10 jun 2021123,55126,32123,42126,28125,062.550.900
09 jun 2021124,11124,31123,18123,61122,411.538.200
08 jun 2021123,12124,46122,75123,66122,462.564.200
07 jun 2021122,82123,17122,40122,68121,491.688.000
04 jun 2021122,36122,73121,47122,39121,202.521.400
03 jun 2021121,75122,16121,11121,87120,694.006.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...