U.S. markets open in 1 hour 52 minutes

Prologis, Inc. (PLD)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
122.42+0.38 (+0.31%)
Al cierre: 04:00PM EDT
122.18 -0.24 (-0.20%)
Antes de la apertura del mercado: 07:13AM EDT
Periodo de tiempo:
07 oct 2023 - 07 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 oct 2024121.59122.78120.36122.42122.422,774,000
03 oct 2024123.73123.75121.50122.04122.043,400,500
02 oct 2024122.56124.25121.95124.18124.183,848,800
01 oct 2024126.64126.72123.48124.61124.613,401,500
30 sept 2024124.78126.43124.56126.28126.283,608,400
27 sept 2024125.99127.32125.28125.59125.593,775,200
26 sept 2024125.89126.42124.86125.23125.233,235,800
25 sept 2024126.73127.22124.78125.39125.393,421,700
24 sept 2024126.41127.52125.77126.68126.683,979,500
23 sept 2024126.60127.17125.96126.63126.633,386,200
20 sept 2024127.69127.93125.24125.47125.478,581,000
19 sept 2024128.82129.51127.30128.50128.502,604,400
18 sept 2024128.82129.32126.68127.02127.023,498,600
17 sept 2024129.23130.05127.96128.87128.873,171,100
16 sept 2024129.83130.16128.24129.28129.283,864,300
16 sept 20240.96 Dividendo
13 sept 2024131.19132.39129.67129.98129.023,689,400
12 sept 2024131.10131.66128.36130.29129.335,558,100
11 sept 2024130.71131.36128.39130.69129.723,890,300
10 sept 2024131.18132.57130.45132.40131.423,029,800
09 sept 2024127.55131.11127.05130.25129.293,599,400
06 sept 2024127.50128.22126.05127.23126.292,484,100
05 sept 2024129.07129.27126.83127.41126.472,402,700
04 sept 2024128.61130.48127.22128.27127.323,091,500
03 sept 2024126.54129.03126.37128.37127.423,526,200
30 ago 2024126.01127.97125.11127.82126.883,618,000
29 ago 2024126.90126.99124.64125.33124.402,419,900
28 ago 2024128.66129.20125.50126.90125.962,501,000
27 ago 2024128.19129.26128.19128.94127.992,042,700
26 ago 2024129.90129.97128.55128.90127.952,278,600
23 ago 2024126.71129.37126.19128.86127.912,938,700
22 ago 2024125.08126.04124.47125.98125.052,770,000
21 ago 2024124.26125.17123.34124.47123.552,086,400
20 ago 2024124.70124.91122.79124.15123.232,108,400
19 ago 2024123.14124.91122.88124.70123.781,664,900
16 ago 2024124.39124.67122.08122.85121.942,899,000
15 ago 2024124.12125.37123.18124.77123.852,792,300
14 ago 2024122.77124.34122.25123.42122.512,182,300
13 ago 2024121.28122.97120.39122.68121.772,719,500
12 ago 2024120.68120.89118.75119.99119.102,836,800
09 ago 2024122.35122.63120.41121.90121.001,901,800
08 ago 2024120.60122.52119.73121.99121.092,806,500
07 ago 2024123.04124.07120.00120.15119.262,967,000
06 ago 2024118.96122.32118.08121.05120.164,016,200
05 ago 2024120.00123.13118.53118.94118.065,157,400
02 ago 2024127.15128.45122.42123.98123.065,728,500
01 ago 2024127.84129.66125.81127.72126.783,871,100
31 jul 2024126.10128.54125.25126.05125.123,960,100
30 jul 2024124.08126.70123.56126.09125.162,663,900
29 jul 2024122.89124.43121.38123.95123.032,376,300
26 jul 2024121.18123.27120.39122.68121.773,373,900
25 jul 2024123.74124.23120.26120.43119.543,402,100
24 jul 2024125.41126.95122.85123.08122.174,082,500
23 jul 2024125.96126.59124.60125.68124.753,708,200
22 jul 2024124.65127.25123.55126.66125.726,266,100
19 jul 2024122.96123.78121.63123.75122.843,485,200
18 jul 2024122.50127.32122.08122.62121.714,631,900
17 jul 2024124.44129.16121.89123.21122.308,941,300
16 jul 2024122.17122.17120.90121.49120.594,508,600
15 jul 2024120.35121.35119.15121.14120.253,264,700
12 jul 2024122.00122.61119.84120.15119.264,003,400
11 jul 2024118.48120.86118.07120.41119.524,242,900
10 jul 2024115.01116.65114.33116.54115.682,998,300
09 jul 2024114.77115.08112.82114.45113.602,196,100
08 jul 2024114.63115.20113.81114.41113.572,185,700
05 jul 2024113.68114.94113.09114.46113.612,252,300
03 jul 2024113.69114.37112.90113.30112.461,339,500
02 jul 2024112.65113.56111.05113.21112.372,945,400
01 jul 2024112.00113.58111.18111.95111.122,405,800
28 jun 2024111.92112.74110.36112.31111.485,436,400
27 jun 2024110.52111.99109.89111.35110.533,174,300
26 jun 2024108.96111.31108.60110.41109.593,385,000
25 jun 2024111.52111.53109.65109.83109.023,043,300
24 jun 2024109.45113.15109.31111.63110.812,924,200
21 jun 2024109.38109.96108.46109.40108.596,715,200
20 jun 2024109.40110.18108.80109.16108.354,760,600
18 jun 2024111.28112.00109.98110.05109.244,337,100
17 jun 2024110.49112.01110.04111.28110.462,696,200
17 jun 20240.96 Dividendo
14 jun 2024111.94112.44110.42112.29110.513,672,400
13 jun 2024113.24113.44111.45112.38110.603,122,200
12 jun 2024114.06115.99112.44112.81111.024,650,500
11 jun 2024110.92112.37110.08111.58109.817,061,100
10 jun 2024109.80111.33109.07111.17109.415,780,800
07 jun 2024108.05110.28107.80110.20108.454,786,900
06 jun 2024107.99110.24107.60110.01108.263,144,300
05 jun 2024109.00109.44107.52108.74107.012,824,700
04 jun 2024106.50109.87106.50108.77107.045,538,500
03 jun 2024110.77111.00106.96107.40105.703,262,400
31 may 2024107.75110.66107.56110.49108.7414,977,800
30 may 2024105.92107.67105.40107.57105.864,325,700
29 may 2024103.68105.08103.09105.00103.332,945,800
28 may 2024105.74106.23104.37105.00103.334,857,000
24 may 2024105.95106.13104.52104.75103.093,107,600
23 may 2024109.19109.40105.40105.64103.964,364,600
22 may 2024110.12111.40108.57109.22107.493,158,100
21 may 2024111.53111.72109.75110.60108.842,524,900
20 may 2024111.18113.03110.63112.05110.273,941,400
17 may 2024111.13111.54110.22111.50109.733,260,600
16 may 2024110.55111.90110.20110.79109.034,232,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...