Mercados españoles cerrados

Prologis, Inc. (PLD)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
133,21-0,23 (-0,17%)
Al cierre: 04:00PM EST
132,68 -0,53 (-0,40%)
Después del cierre: 07:48PM EST
Intervalo de fechas:
24 feb 2023 - 24 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 feb 2024133,48134,20133,05133,21133,212.131.800
22 feb 2024133,51134,84132,98133,44133,442.946.900
21 feb 2024133,24134,49133,03133,42133,422.436.400
20 feb 2024132,35133,94131,57133,35133,352.995.200
16 feb 2024131,94134,18131,32133,39133,393.421.200
15 feb 2024131,70133,19131,70133,10133,103.409.200
14 feb 2024130,94131,82129,23130,50130,504.294.100
13 feb 2024128,75130,99127,24130,88130,884.759.100
12 feb 2024133,00134,23131,80132,05132,052.523.800
09 feb 2024131,38132,77130,45132,48132,482.870.400
08 feb 2024129,03132,37128,79131,66131,663.261.000
07 feb 2024130,31131,04128,75129,09129,093.907.500
06 feb 2024127,53130,75126,93130,50130,503.764.300
05 feb 2024127,47128,08126,08126,91126,913.591.800
02 feb 2024128,21130,27126,50129,25129,254.195.000
01 feb 2024126,61130,46126,20130,44130,443.984.000
31 ene 2024127,33129,09125,93126,69126,694.811.300
30 ene 2024127,03127,71125,57126,53126,532.764.300
29 ene 2024126,92128,35126,27127,89127,892.553.900
26 ene 2024126,89127,34125,76126,87126,872.333.000
25 ene 2024126,88127,42125,50126,20126,202.590.400
24 ene 2024129,83129,83125,31125,44125,443.491.500
23 ene 2024129,79129,99127,92128,01128,013.426.400
22 ene 2024128,76130,39128,68128,74128,742.280.900
19 ene 2024126,92128,87126,06128,44128,443.559.000
18 ene 2024126,79127,25124,67126,26126,264.062.900
17 ene 2024127,94129,54125,37126,86126,863.912.900
16 ene 2024130,27131,53129,17129,97129,974.001.200
12 ene 2024132,65132,97130,60131,55131,552.380.600
11 ene 2024132,68132,99130,59131,32131,322.787.500
10 ene 2024134,37134,99133,10133,55133,552.354.000
09 ene 2024131,71134,33130,65133,07133,073.109.500
08 ene 2024130,83133,67130,31133,17133,173.208.700
05 ene 2024129,21132,00128,29130,56130,562.393.600
04 ene 2024130,02131,10129,02130,29130,293.613.800
03 ene 2024133,00133,02130,12130,52130,523.195.000
02 ene 2024132,84134,71132,10134,62134,622.899.100
29 dic 2023134,08135,04133,07133,30133,302.938.000
28 dic 2023134,10135,22133,48135,19135,191.953.100
27 dic 2023133,86134,19132,78134,18134,182.714.600
26 dic 2023132,46133,88132,46133,46133,461.215.900
22 dic 2023131,07133,22130,81132,40132,402.360.900
21 dic 2023132,25132,37129,22130,96130,963.256.400
20 dic 2023133,96134,48130,39130,47130,473.448.200
19 dic 2023133,90134,61133,19133,75133,752.613.300
18 dic 2023134,58135,01132,39132,68132,683.805.000
15 dic 2023136,24136,76133,39134,26134,268.413.600
15 dic 20230.87 Dividendo
14 dic 2023132,46137,52131,60137,12136,259.543.800
13 dic 2023122,36129,43122,13129,24128,425.883.200
12 dic 2023121,63123,05121,32122,07121,304.197.900
11 dic 2023119,44122,53119,40122,00121,235.433.200
08 dic 2023118,57119,92118,04119,85119,094.257.600
07 dic 2023119,19119,72118,46118,95118,203.072.200
06 dic 2023119,59119,99118,52119,05118,292.989.100
05 dic 2023119,00119,33117,73118,65117,903.727.700
04 dic 2023117,51120,38117,39120,33119,575.388.600
01 dic 2023115,05118,47114,77118,26117,514.159.700
30 nov 2023113,07115,23112,30114,93114,208.202.800
29 nov 2023113,26113,93112,99113,04112,323.241.100
28 nov 2023110,94112,14110,28112,11111,403.226.900
27 nov 2023111,79112,50111,26111,87111,162.770.900
24 nov 2023111,88112,03110,79112,00111,291.284.500
22 nov 2023112,17112,17110,77111,54110,832.325.300
21 nov 2023110,71111,03110,10110,61109,912.717.300
20 nov 2023109,85111,08108,69111,00110,303.356.200
17 nov 2023111,37111,48109,55110,07109,373.125.100
16 nov 2023110,72111,22110,03110,27109,573.609.900
15 nov 2023109,24111,08109,05110,51109,814.620.300
14 nov 2023106,00109,95105,66109,33108,645.787.500
13 nov 2023103,93103,93102,12102,48101,832.473.500
10 nov 2023104,41104,75102,56104,55103,892.385.600
09 nov 2023105,67105,67103,15103,28102,623.350.800
08 nov 2023104,62105,48104,36105,13104,462.588.600
07 nov 2023105,00105,30103,48104,23103,573.092.600
06 nov 2023106,36107,56103,84104,93104,263.147.300
03 nov 2023107,10108,40106,32106,55105,874.562.500
02 nov 2023103,97105,48103,76104,72104,064.532.300
01 nov 2023101,06101,94100,36101,60100,962.585.500
31 oct 202399,79100,8498,82100,75100,114.561.600
30 oct 202398,1999,0896,9698,8898,253.588.700
27 oct 202399,2199,2796,6497,3296,704.082.900
26 oct 202398,82100,4998,7099,6399,003.501.400
25 oct 2023100,69100,8998,2598,7498,114.069.000
24 oct 2023101,20102,28100,86101,70101,053.050.700
23 oct 2023101,33102,60100,57100,81100,173.978.700
20 oct 2023102,75104,96102,00102,43101,785.620.500
19 oct 2023103,47104,53102,07102,58101,936.388.500
18 oct 2023107,62108,19104,21104,38103,723.734.600
17 oct 2023110,24113,16107,49108,13107,445.379.100
16 oct 2023110,53110,97109,02110,92110,223.131.800
13 oct 2023110,14110,53108,85109,65108,952.578.700
12 oct 2023112,02112,39109,52109,65108,952.314.500
11 oct 2023111,34112,61111,12112,40111,693.561.700
10 oct 2023109,32111,38108,70110,33109,632.430.400
09 oct 2023107,92110,06107,72109,46108,771.818.300
06 oct 2023108,01109,75106,95108,91108,222.217.300
05 oct 2023108,25109,44107,64109,03108,343.377.100
04 oct 2023108,31108,54106,37108,42107,732.700.300
03 oct 2023108,93109,12106,93107,50106,822.466.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...