U.S. markets closed

Prologis, Inc. (PLD)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
112.21+0.08 (+0.07%)
Al cierre: 04:01PM EDT
111.83 -0.38 (-0.34%)
Fuera de horario: 07:58PM EDT
Periodo de tiempo:
01 oct 2022 - 01 oct 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 sept 2023114.04114.13111.45112.21112.213,414,600
28 sept 2023112.01113.16111.29112.13112.132,177,000
27 sept 2023112.13112.64110.84111.25111.253,226,600
26 sept 2023112.10113.06111.00111.50111.503,179,200
25 sept 2023113.45113.90112.39113.25113.253,221,000
22 sept 2023114.55115.97113.65114.07114.073,612,300
21 sept 2023119.74120.76114.44114.55114.553,722,800
20 sept 2023122.45123.09120.87120.91120.912,497,800
19 sept 2023122.76123.35121.27121.57121.571,834,000
18 sept 2023123.09123.86122.00122.73122.731,654,500
15 sept 2023122.70123.30121.87123.18123.184,814,800
15 sept 20230.87 Dividendo
14 sept 2023122.67124.36122.17124.33123.463,375,500
13 sept 2023121.88122.24120.95121.24120.391,864,700
12 sept 2023121.78122.57121.22121.98121.132,275,300
11 sept 2023122.79122.79121.02122.16121.311,992,800
08 sept 2023123.59123.77121.87122.48121.621,758,000
07 sept 2023121.03123.52120.72123.31122.452,531,900
06 sept 2023121.96122.43119.61121.38120.532,786,400
05 sept 2023124.25124.50121.86122.05121.202,854,100
01 sept 2023125.40125.57124.05124.59123.721,591,000
31 ago 2023125.36125.91123.89124.20123.333,277,600
30 ago 2023125.49125.96124.70125.70124.821,849,300
29 ago 2023123.97125.35122.76125.10124.221,833,500
28 ago 2023123.63124.92123.51124.00123.132,106,400
25 ago 2023122.08123.40121.42122.66121.802,559,800
24 ago 2023123.25125.27121.66121.74120.891,887,000
23 ago 2023121.99123.38121.59123.07122.212,167,700
22 ago 2023120.87121.47119.76121.02120.171,468,700
21 ago 2023120.91121.47119.22120.14119.301,743,000
18 ago 2023119.23121.83118.82121.47120.621,886,800
17 ago 2023122.03123.09120.12120.20119.361,736,700
16 ago 2023122.73122.93121.51121.85121.001,348,700
15 ago 2023122.26123.18121.82122.69121.831,458,900
14 ago 2023123.44124.11122.86123.48122.621,499,400
11 ago 2023121.75123.89121.33123.51122.651,715,900
10 ago 2023123.12124.75121.46122.16121.311,590,600
09 ago 2023123.13124.03122.35122.60121.742,190,800
08 ago 2023123.41123.86122.10123.42122.561,369,500
07 ago 2023122.39124.61122.12124.43123.561,518,100
04 ago 2023123.45125.23121.64122.24121.382,045,100
03 ago 2023122.34124.01120.58123.81122.942,718,200
02 ago 2023123.46124.27121.96123.68122.812,096,800
01 ago 2023124.51124.70123.04124.18123.312,279,200
31 jul 2023124.07125.65123.40124.75123.882,673,600
28 jul 2023126.11126.85123.37123.65122.782,318,500
27 jul 2023130.00130.26124.87124.94124.072,980,000
26 jul 2023127.48129.45127.24129.28128.382,778,900
25 jul 2023126.64128.65126.64127.10126.212,817,700
24 jul 2023125.37127.43125.31127.01126.121,952,700
21 jul 2023124.08127.17123.85125.44124.563,304,800
20 jul 2023124.09124.43122.30123.76122.892,709,300
19 jul 2023125.42126.40122.60122.78121.923,594,100
18 jul 2023129.75129.75120.96124.00123.136,397,500
17 jul 2023127.82128.74127.11127.98127.082,811,600
14 jul 2023126.46127.87125.81127.75126.862,655,400
13 jul 2023125.34127.20123.99126.95126.062,831,500
12 jul 2023125.34126.93124.85125.24124.363,743,600
11 jul 2023122.22123.44120.28123.22122.362,356,900
10 jul 2023121.56122.41120.87121.81120.961,989,700
07 jul 2023121.84122.53121.03121.99121.142,517,800
06 jul 2023121.70123.14119.83122.99122.132,740,800
05 jul 2023123.25125.94122.10123.99123.124,228,600
03 jul 2023121.63124.71121.55123.85122.981,481,700
30 jun 2023122.55122.88119.91122.63121.776,598,700
29 jun 2023120.24121.83119.77121.50120.652,925,100
28 jun 2023120.69121.06118.98120.60119.763,295,000
27 jun 2023119.73121.60119.05120.87120.023,670,000
26 jun 2023116.69119.14116.68119.01118.182,828,900
23 jun 2023118.44120.30116.77116.90116.084,297,200
22 jun 2023120.87121.18117.66118.66117.832,707,700
21 jun 2023120.44121.15119.67120.69119.852,697,000
20 jun 2023121.83121.98119.45120.84119.993,971,900
16 jun 2023122.90124.42122.41122.63121.775,836,900
15 jun 2023120.48122.07119.67121.72120.872,686,600
15 jun 20230.87 Dividendo
14 jun 2023121.68123.61121.16122.27120.552,895,300
13 jun 2023119.57121.44119.00121.35119.642,751,600
12 jun 2023121.00121.26118.43119.62117.944,551,200
09 jun 2023125.10125.27121.08121.31119.603,312,600
08 jun 2023127.68127.68124.61124.91123.152,749,500
07 jun 2023126.43128.52125.55128.06126.262,952,000
06 jun 2023125.44127.14124.55125.83124.062,255,700
05 jun 2023125.12125.56123.52124.63122.881,977,500
02 jun 2023124.00125.31122.93124.92123.163,084,500
01 jun 2023123.49124.17121.65122.64120.923,082,900
31 may 2023124.31126.18123.43124.55122.8014,817,700
30 may 2023125.69126.43124.09124.31122.562,723,100
26 may 2023122.49125.33122.07124.95123.192,378,200
25 may 2023122.00123.36120.91121.98120.262,709,800
24 may 2023123.49123.49120.33121.02119.322,359,800
23 may 2023123.66125.01122.70123.54121.804,400,700
22 may 2023123.45125.69122.49124.23122.482,130,800
19 may 2023123.27124.38122.24123.06121.332,135,500
18 may 2023121.86123.52121.08122.06120.342,129,100
17 may 2023122.06122.84121.00122.70120.972,684,100
16 may 2023125.07125.07121.03121.25119.543,417,400
15 may 2023125.45125.98124.48125.28123.521,510,500
12 may 2023125.85126.22124.23125.17123.411,427,500
11 may 2023127.03127.11124.82125.74123.972,373,600
*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...