|
 ProLogis - [Ticker: PLD] |     | | Last Trade | 66.86 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --1.79 (+0.97%) | Open | 68.68 | | High | 68.95 | Low | 66.74 | | Volume | 2,749,358 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 65.03 x 400 - 65.05 x 200 | | Former Close | 68.65 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | PLD quotes from 2000-01-01 to 2024-04-30 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 962,400 | 56.65 | 56.72 | 55.77 | 56.57 | 00:00:00 | | 2006-09-11 | 963,700 | 56.20 | 56.96 | 56.20 | 56.96 | 00:00:00 | | 2006-09-12 | 1,158,600 | 57.10 | 57.69 | 56.62 | 57.65 | 00:00:00 | | 2006-09-13 | 1,547,600 | 57.45 | 58.49 | 57.03 | 57.97 | 00:00:00 | | 2006-09-14 | 1,197,100 | 57.55 | 58.05 | 57.03 | 58.05 | 00:00:00 | | 2006-09-15 | 1,312,100 | 58.27 | 58.87 | 58.21 | 58.50 | 00:00:00 | | 2006-09-18 | 711,500 | 58.15 | 58.45 | 57.71 | 57.89 | 00:00:00 | | 2006-09-19 | 1,155,100 | 57.65 | 58.28 | 57.56 | 57.95 | 00:00:00 | | 2006-09-20 | 1,153,100 | 58.20 | 58.51 | 57.64 | 57.70 | 00:00:00 | | 2006-09-21 | 1,305,900 | 57.70 | 57.85 | 56.47 | 57.00 | 00:00:00 | | 2006-09-22 | 789,300 | 57.25 | 57.64 | 56.64 | 57.59 | 00:00:00 | | 2006-09-25 | 1,284,400 | 57.59 | 57.70 | 56.65 | 56.94 | 00:00:00 | | 2006-09-26 | 1,187,800 | 56.35 | 56.96 | 56.21 | 56.68 | 00:00:00 | | 2006-09-27 | 1,313,400 | 56.80 | 57.48 | 56.56 | 57.28 | 00:00:00 | | 2006-09-28 | 1,122,700 | 57.50 | 57.63 | 56.73 | 56.93 | 00:00:00 | | 2006-09-29 | 840,200 | 56.87 | 57.51 | 56.59 | 57.06 | 00:00:00 | | 2006-10-02 | 824,300 | 56.95 | 57.47 | 56.07 | 56.73 | 00:00:00 | | 2006-10-03 | 1,560,200 | 56.89 | 58.29 | 56.81 | 58.06 | 00:00:00 | | 2006-10-04 | 930,700 | 58.20 | 58.58 | 58.06 | 58.48 | 00:00:00 | | 2006-10-05 | 1,220,300 | 58.33 | 59.11 | 58.27 | 58.48 | 00:00:00 | | 2006-10-06 | 827,000 | 58.35 | 58.50 | 57.75 | 57.83 | 00:00:00 | | 2006-10-09 | 730,900 | 57.75 | 58.28 | 57.20 | 58.22 | 00:00:00 | | 2006-10-10 | 1,068,600 | 58.16 | 58.50 | 57.22 | 58.33 | 00:00:00 | | 2006-10-11 | 1,414,100 | 58.27 | 59.10 | 58.27 | 58.85 | 00:00:00 | | 2006-10-12 | 749,900 | 59.25 | 59.66 | 59.00 | 59.60 | 00:00:00 | | 2006-10-13 | 865,100 | 59.50 | 60.53 | 59.50 | 60.31 | 00:00:00 | | 2006-10-16 | 558,600 | 60.25 | 60.55 | 59.89 | 60.18 | 00:00:00 | | 2006-10-17 | 1,250,600 | 59.19 | 59.92 | 59.13 | 59.78 | 00:00:00 | | 2006-10-18 | 1,059,200 | 60.00 | 60.45 | 59.86 | 60.34 | 00:00:00 | | 2006-10-19 | 914,000 | 60.20 | 60.75 | 60.20 | 60.71 | 00:00:00 | | 2006-10-20 | 828,300 | 60.89 | 60.97 | 60.46 | 60.81 | 00:00:00 | | 2006-10-23 | 739,300 | 60.60 | 61.30 | 60.44 | 61.30 | 00:00:00 | | 2006-10-24 | 652,900 | 61.10 | 61.46 | 60.60 | 60.89 | 00:00:00 | | 2006-10-25 | 1,111,100 | 60.74 | 61.83 | 60.74 | 61.68 | 00:00:00 | | 2006-10-26 | 1,155,900 | 62.50 | 63.26 | 61.97 | 63.18 | 00:00:00 | | 2006-10-27 | 2,211,900 | 62.90 | 63.20 | 62.52 | 63.02 | 00:00:00 | | 2006-10-30 | 818,200 | 63.30 | 63.57 | 62.76 | 63.30 | 00:00:00 | | 2006-10-31 | 1,473,600 | 63.90 | 64.02 | 62.74 | 63.27 | 00:00:00 | | 2006-11-01 | 904,800 | 63.36 | 63.45 | 62.39 | 62.58 | 00:00:00 | | 2006-11-02 | 1,718,800 | 61.87 | 62.03 | 60.40 | 61.22 | 00:00:00 | | 2006-11-03 | 1,634,400 | 61.21 | 61.46 | 59.63 | 60.35 | 00:00:00 | | 2006-11-06 | 2,118,400 | 60.60 | 61.20 | 60.51 | 60.92 | 00:00:00 | | 2006-11-07 | 931,600 | 60.70 | 60.98 | 60.08 | 60.51 | 00:00:00 | | 2006-11-08 | 1,014,500 | 60.48 | 60.85 | 59.83 | 60.60 | 00:00:00 | | 2006-11-09 | 1,049,100 | 60.81 | 60.99 | 60.20 | 60.55 | 00:00:00 | | 2006-11-10 | 928,500 | 60.80 | 60.94 | 60.50 | 60.94 | 00:00:00 | | 2006-11-13 | 648,700 | 60.45 | 60.78 | 60.00 | 60.26 | 00:00:00 | | 2006-11-14 | 2,035,900 | 60.50 | 61.01 | 60.32 | 60.95 | 00:00:00 | | 2006-11-15 | 1,167,700 | 60.92 | 61.16 | 60.54 | 60.93 | 00:00:00 | | 2006-11-16 | 851,500 | 61.60 | 61.68 | 61.25 | 61.50 | 00:00:00 | | 2006-11-17 | 632,400 | 61.33 | 61.42 | 60.78 | 61.27 | 00:00:00 | | 2006-11-20 | 2,646,500 | 62.96 | 67.52 | 62.88 | 62.99 | 00:00:00 | | 2006-11-21 | 1,654,800 | 63.40 | 64.50 | 63.25 | 63.94 | 00:00:00 | | 2006-11-22 | 1,411,100 | 64.37 | 64.95 | 63.90 | 64.65 | 00:00:00 | | 2006-11-24 | 488,600 | 64.54 | 65.02 | 64.49 | 64.96 | 00:00:00 | | 2006-11-27 | 1,592,800 | 64.78 | 64.83 | 63.93 | 63.94 | 00:00:00 | | 2006-11-28 | 1,543,500 | 64.05 | 64.09 | 63.00 | 63.44 | 00:00:00 | | 2006-11-29 | 1,340,400 | 63.61 | 64.80 | 63.45 | 64.26 | 00:00:00 | | 2006-11-30 | 1,748,400 | 64.40 | 65.53 | 64.10 | 65.17 | 00:00:00 | | 2006-12-01 | 941,300 | 65.25 | 65.59 | 64.22 | 64.98 | 00:00:00 | | 2006-12-04 | 1,174,800 | 65.30 | 65.81 | 64.92 | 65.50 | 00:00:00 | | 2006-12-05 | 952,200 | 65.50 | 65.53 | 64.31 | 64.49 | 00:00:00 | | 2006-12-06 | 1,315,600 | 64.48 | 65.11 | 63.69 | 64.79 | 00:00:00 | | 2006-12-07 | 924,600 | 65.45 | 65.61 | 64.43 | 64.55 | 00:00:00 | | 2006-12-08 | 753,500 | 64.55 | 65.31 | 64.55 | 64.78 | 00:00:00 | | 2006-12-11 | 907,300 | 64.70 | 64.78 | 63.89 | 64.40 | 00:00:00 | | 2006-12-12 | 1,612,100 | 64.40 | 64.59 | 63.07 | 63.48 | 00:00:00 | | 2006-12-13 | 1,301,900 | 63.75 | 63.80 | 62.25 | 62.71 | 00:00:00 | | 2006-12-14 | 1,327,900 | 62.47 | 62.85 | 62.32 | 62.53 | 00:00:00 | | 2006-12-15 | 2,560,300 | 62.53 | 62.93 | 61.95 | 62.18 | 00:00:00 | | 2006-12-18 | 1,316,500 | 62.45 | 62.54 | 61.05 | 61.14 | 00:00:00 | | 2006-12-19 | 1,886,400 | 61.08 | 61.22 | 59.50 | 59.94 | 00:00:00 | | 2006-12-20 | 3,277,500 | 59.71 | 61.02 | 59.60 | 61.00 | 00:00:00 | | 2006-12-21 | 1,223,800 | 61.15 | 61.28 | 59.75 | 59.92 | 00:00:00 | | 2006-12-22 | 1,640,900 | 60.00 | 60.01 | 59.16 | 59.58 | 00:00:00 | | 2006-12-26 | 1,030,500 | 59.45 | 60.11 | 59.21 | 59.41 | 00:00:00 | | 2006-12-27 | 1,429,700 | 59.66 | 60.49 | 59.59 | 60.48 | 00:00:00 | | 2006-12-28 | 908,400 | 60.48 | 60.69 | 59.98 | 60.43 | 00:00:00 | | 2006-12-29 | 1,039,600 | 60.45 | 61.25 | 60.35 | 60.77 | 00:00:00 | | 2007-01-03 | 1,691,000 | 60.76 | 61.23 | 59.32 | 60.29 | 00:00:00 | | 2007-01-04 | 929,300 | 60.29 | 60.64 | 59.67 | 59.92 | 00:00:00 | | 2007-01-05 | 1,123,100 | 59.77 | 59.92 | 58.70 | 59.02 | 00:00:00 | | 2007-01-08 | 1,882,100 | 58.85 | 59.50 | 57.32 | 59.36 | 00:00:00 | | 2007-01-09 | 1,781,100 | 59.37 | 60.55 | 59.34 | 60.20 | 00:00:00 | | 2007-01-10 | 1,493,900 | 59.46 | 60.96 | 59.46 | 60.79 | 00:00:00 | | 2007-01-11 | 997,100 | 60.69 | 61.96 | 60.69 | 61.68 | 00:00:00 | | 2007-01-12 | 730,500 | 61.50 | 62.27 | 61.47 | 61.82 | 00:00:00 | | 2007-01-16 | 1,038,600 | 62.25 | 63.36 | 62.06 | 62.97 | 00:00:00 | | 2007-01-17 | 1,095,600 | 63.01 | 63.43 | 62.17 | 62.92 | 00:00:00 | | 2007-01-18 | 1,440,800 | 63.14 | 63.33 | 62.44 | 63.07 | 00:00:00 | | 2007-01-19 | 1,360,200 | 63.30 | 63.49 | 62.47 | 63.25 | 00:00:00 | | 2007-01-22 | 962,800 | 63.35 | 63.42 | 62.20 | 62.31 | 00:00:00 | | 2007-01-23 | 1,390,300 | 62.55 | 63.01 | 62.20 | 62.67 | 00:00:00 | | 2007-01-24 | 1,548,800 | 62.61 | 63.99 | 62.61 | 63.89 | 00:00:00 | | 2007-01-25 | 1,798,100 | 64.01 | 64.60 | 63.40 | 63.63 | 00:00:00 | | 2007-01-26 | 1,218,900 | 63.50 | 63.60 | 62.81 | 63.33 | 00:00:00 | | 2007-01-29 | 848,600 | 63.23 | 64.06 | 63.15 | 63.92 | 00:00:00 | | 2007-01-30 | 1,182,800 | 64.17 | 64.65 | 63.60 | 64.61 | 00:00:00 | | 2007-01-31 | 1,729,800 | 64.50 | 65.08 | 63.92 | 65.00 | 00:00:00 | | 2007-02-01 | 1,602,600 | 65.00 | 65.00 | 64.12 | 64.68 | 00:00:00 | | 2007-02-02 | 1,219,100 | 64.68 | 65.63 | 64.32 | 65.62 | 00:00:00 | | 2007-02-05 | 1,167,900 | 65.83 | 65.90 | 65.36 | 65.76 | 00:00:00 | | 2007-02-06 | 1,643,700 | 66.10 | 67.81 | 65.98 | 67.77 | 00:00:00 | | 2007-02-07 | 3,853,800 | 68.15 | 71.64 | 68.00 | 70.75 | 00:00:00 | | 2007-02-08 | 2,033,700 | 70.65 | 71.69 | 70.37 | 71.20 | 00:00:00 | | 2007-02-09 | 3,916,800 | 71.25 | 72.08 | 68.63 | 71.08 | 00:00:00 | | 2007-02-12 | 2,270,700 | 70.70 | 70.87 | 68.57 | 68.92 | 00:00:00 | | 2007-02-13 | 2,133,600 | 68.94 | 70.03 | 68.10 | 69.82 | 00:00:00 | | 2007-02-14 | 1,670,700 | 69.79 | 70.96 | 69.30 | 70.10 | 00:00:00 | | 2007-02-15 | 1,597,000 | 70.26 | 71.72 | 70.13 | 71.14 | 00:00:00 | | 2007-02-16 | 1,207,900 | 71.11 | 71.29 | 69.75 | 70.69 | 00:00:00 | | 2007-02-20 | 1,459,100 | 71.03 | 71.96 | 69.98 | 71.64 | 00:00:00 | | 2007-02-21 | 1,245,500 | 70.88 | 71.33 | 70.16 | 70.95 | 00:00:00 | | 2007-02-22 | 922,500 | 71.22 | 71.39 | 70.35 | 70.79 | 00:00:00 | | 2007-02-23 | 1,229,600 | 70.79 | 70.86 | 69.14 | 69.51 | 00:00:00 | | 2007-02-26 | 2,032,800 | 69.51 | 69.99 | 67.17 | 68.68 | 00:00:00 | | 2007-02-27 | 2,490,600 | 68.30 | 68.30 | 64.28 | 65.75 | 00:00:00 | | 2007-02-28 | 2,162,800 | 65.00 | 67.10 | 65.00 | 66.13 | 00:00:00 | | 2007-03-01 | 2,096,100 | 64.94 | 65.92 | 63.28 | 65.02 | 00:00:00 | | 2007-03-02 | 1,636,500 | 64.91 | 65.55 | 64.04 | 64.04 | 00:00:00 | | 2007-03-05 | 1,811,400 | 63.25 | 63.70 | 61.36 | 61.36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
