|
 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 2024-05-17 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-10-21 | 1,980,200 | 39.83 | 39.94 | 39.64 | 39.90 | 00:00:00 | | 2013-10-31 | 2,771,800 | 40.05 | 40.21 | 39.55 | 39.95 | 00:00:00 | | 2013-11-01 | 2,057,000 | 40.11 | 40.68 | 39.74 | 40.57 | 00:00:00 | | 2013-11-04 | 1,657,400 | 40.66 | 40.89 | 40.38 | 40.88 | 00:00:00 | | 2013-11-05 | 2,025,300 | 40.59 | 40.64 | 39.82 | 39.91 | 00:00:00 | | 2013-11-06 | 1,644,900 | 40.10 | 40.21 | 39.66 | 39.89 | 00:00:00 | | 2013-11-08 | 2,156,000 | 39.12 | 39.47 | 38.11 | 38.95 | 00:00:00 | | 2013-11-12 | 2,003,200 | 39.02 | 39.16 | 38.27 | 38.57 | 00:00:00 | | 2013-11-13 | 1,809,000 | 38.48 | 39.00 | 38.31 | 38.78 | 00:00:00 | | 2013-11-14 | 1,992,100 | 39.03 | 39.42 | 38.85 | 38.99 | 00:00:00 | | 2013-11-15 | 2,222,500 | 38.92 | 39.31 | 38.92 | 39.18 | 00:00:00 | | 2013-11-19 | 1,930,000 | 38.90 | 39.09 | 38.43 | 38.62 | 00:00:00 | | 2013-11-20 | 1,529,000 | 38.60 | 39.02 | 37.93 | 38.09 | 00:00:00 | | 2013-11-25 | 1,642,100 | 38.45 | 38.68 | 38.26 | 38.36 | 00:00:00 | | 2013-12-06 | 1,560,800 | 37.68 | 37.91 | 37.53 | 37.84 | 00:00:00 | | 2013-12-10 | 1,888,400 | 37.88 | 38.08 | 37.76 | 37.77 | 00:00:00 | | 2013-12-11 | 2,077,000 | 37.69 | 37.80 | 36.42 | 36.49 | 00:00:00 | | 2013-12-12 | 3,216,400 | 36.40 | 36.73 | 36.01 | 36.57 | 00:00:00 | | 2013-12-13 | 2,339,100 | 36.69 | 37.14 | 36.12 | 36.29 | 00:00:00 | | 2013-12-19 | 3,082,700 | 37.08 | 37.08 | 36.19 | 36.73 | 00:00:00 | | 2013-12-20 | 2,602,400 | 36.58 | 36.94 | 36.58 | 36.83 | 00:00:00 | | 2013-12-23 | 2,199,000 | 37.42 | 37.42 | 36.91 | 36.99 | 00:00:00 | | 2013-12-26 | 2,132,100 | 37.12 | 37.45 | 36.99 | 37.13 | 00:00:00 | | 2013-12-27 | 2,480,800 | 37.15 | 37.25 | 36.94 | 37.19 | 00:00:00 | | 2013-12-30 | 1,117,800 | 37.23 | 37.49 | 37.16 | 37.19 | 00:00:00 | | 2014-01-02 | 1,985,500 | 36.99 | 37.01 | 36.55 | 36.91 | 00:00:00 | | 2014-01-09 | 2,916,900 | 37.72 | 37.74 | 36.77 | 37.20 | 00:00:00 | | 2014-01-10 | 1,721,500 | 37.39 | 37.73 | 37.29 | 37.60 | 00:00:00 | | 2014-01-14 | 1,597,000 | 36.91 | 37.37 | 36.82 | 37.22 | 00:00:00 | | 2014-01-15 | 1,909,400 | 37.27 | 37.66 | 37.19 | 37.51 | 00:00:00 | | 2014-01-30 | 4,294,300 | 36.50 | 39.14 | 36.50 | 38.81 | 00:00:00 | | 2014-01-31 | 4,104,500 | 38.19 | 39.16 | 38.06 | 38.76 | 00:00:00 | | 2014-02-03 | 2,916,100 | 38.82 | 38.89 | 38.01 | 38.17 | 00:00:00 | | 2014-02-12 | 1,673,000 | 40.62 | 40.84 | 40.47 | 40.71 | 00:00:00 | | 2014-02-13 | 1,759,300 | 40.51 | 41.05 | 40.45 | 40.83 | 00:00:00 | | 2014-02-25 | 1,804,800 | 40.69 | 41.09 | 40.65 | 40.91 | 00:00:00 | | 2014-02-26 | 2,009,300 | 41.01 | 41.23 | 40.78 | 41.02 | 00:00:00 | | 2014-02-27 | 1,900,700 | 41.08 | 41.30 | 40.58 | 40.90 | 00:00:00 | | 2014-02-28 | 3,511,300 | 40.90 | 41.39 | 40.82 | 41.19 | 00:00:00 | | 2014-03-03 | 2,779,900 | 40.92 | 41.20 | 40.48 | 40.93 | 00:00:00 | | 2014-03-04 | 3,041,200 | 41.24 | 42.10 | 41.24 | 41.97 | 00:00:00 | | 2014-03-05 | 2,682,300 | 41.95 | 42.01 | 41.46 | 41.76 | 00:00:00 | | 2014-03-18 | 1,205,900 | 40.42 | 40.95 | 40.40 | 40.84 | 00:00:00 | | 2014-03-19 | 2,009,900 | 40.74 | 41.11 | 39.83 | 40.02 | 00:00:00 | | 2014-03-24 | 1,588,900 | 40.57 | 40.72 | 39.99 | 40.11 | 00:00:00 | | 2014-03-25 | 2,084,600 | 40.38 | 40.67 | 40.11 | 40.47 | 00:00:00 | | 2014-03-26 | 1,519,300 | 40.56 | 40.58 | 39.90 | 39.91 | 00:00:00 | | 2014-03-27 | 1,650,900 | 39.74 | 40.14 | 39.59 | 40.12 | 00:00:00 | | 2014-03-28 | 1,250,800 | 40.28 | 40.73 | 40.22 | 40.54 | 00:00:00 | | 2014-04-01 | 2,301,600 | 40.90 | 40.95 | 40.45 | 40.88 | 00:00:00 | | 2014-04-02 | 2,634,700 | 40.91 | 41.11 | 40.69 | 40.81 | 00:00:00 | | 2014-04-07 | 1,568,300 | 41.04 | 41.49 | 40.93 | 41.09 | 00:00:00 | | 2014-04-10 | 3,711,700 | 41.32 | 41.49 | 40.18 | 40.45 | 00:00:00 | | 2014-04-11 | 2,552,700 | 40.20 | 40.48 | 39.96 | 40.05 | 00:00:00 | | 2014-04-14 | 2,318,600 | 40.32 | 40.43 | 39.72 | 40.10 | 00:00:00 | | 2014-04-29 | 2,194,200 | 40.95 | 41.24 | 40.65 | 40.89 | 00:00:00 | | 2014-04-30 | 2,455,400 | 40.78 | 40.84 | 40.36 | 40.63 | 00:00:00 | | 2014-05-01 | 1,833,800 | 40.63 | 40.96 | 40.36 | 40.94 | 00:00:00 | | 2014-05-02 | 2,403,700 | 40.82 | 41.28 | 40.63 | 40.79 | 00:00:00 | | 2014-05-05 | 2,025,800 | 40.60 | 41.28 | 40.45 | 41.19 | 00:00:00 | | 2014-05-06 | 2,887,600 | 40.69 | 41.00 | 40.44 | 40.63 | 00:00:00 | | 2014-05-07 | 2,659,800 | 40.87 | 41.26 | 40.59 | 41.22 | 00:00:00 | | 2014-05-08 | 3,137,200 | 41.23 | 41.60 | 41.18 | 41.38 | 00:00:00 | | 2014-05-09 | 2,758,700 | 41.41 | 41.66 | 40.98 | 41.20 | 00:00:00 | | 2014-05-15 | 2,402,800 | 41.19 | 41.38 | 40.50 | 40.99 | 00:00:00 | | 2014-05-16 | 2,380,300 | 40.94 | 41.46 | 40.80 | 41.45 | 00:00:00 | | 2014-05-20 | 2,326,600 | 41.11 | 41.21 | 40.78 | 40.82 | 00:00:00 | | 2014-05-21 | 1,549,100 | 40.92 | 41.08 | 40.58 | 40.60 | 00:00:00 | | 2014-05-23 | 1,477,500 | 40.63 | 41.05 | 40.56 | 41.02 | 00:00:00 | | 2014-05-28 | 2,385,000 | 41.37 | 41.40 | 40.92 | 41.04 | 00:00:00 | | 2014-05-29 | 2,223,500 | 41.20 | 41.35 | 40.95 | 41.34 | 00:00:00 | | 2014-06-02 | 1,611,200 | 41.58 | 41.75 | 41.40 | 41.51 | 00:00:00 | | 2014-06-10 | 1,953,800 | 41.31 | 41.53 | 40.95 | 41.14 | 00:00:00 | | 2014-06-11 | 2,183,000 | 40.99 | 41.24 | 40.99 | 41.19 | 00:00:00 | | 2014-06-12 | 2,018,700 | 41.10 | 41.16 | 40.71 | 40.96 | 00:00:00 | | 2014-06-17 | 2,026,700 | 40.82 | 41.08 | 40.56 | 41.03 | 00:00:00 | | 2014-06-18 | 1,958,700 | 40.95 | 41.47 | 40.76 | 41.38 | 00:00:00 | | 2014-06-19 | 2,154,700 | 41.39 | 41.70 | 41.26 | 41.68 | 00:00:00 | | 2014-06-20 | 3,112,300 | 41.62 | 41.74 | 41.15 | 41.28 | 00:00:00 | | 2014-06-26 | 1,930,600 | 41.47 | 41.47 | 40.94 | 41.10 | 00:00:00 | | 2014-06-27 | 1,768,700 | 40.98 | 41.24 | 40.91 | 41.18 | 00:00:00 | | 2014-07-01 | 2,017,300 | 41.26 | 41.26 | 40.80 | 41.13 | 00:00:00 | | 2014-07-02 | 1,956,400 | 41.17 | 41.18 | 40.57 | 41.17 | 00:00:00 | | 2014-07-03 | 1,076,000 | 41.15 | 41.19 | 40.69 | 40.90 | 00:00:00 | | 2014-07-07 | 2,250,400 | 40.96 | 41.18 | 40.77 | 41.13 | 00:00:00 | | 2014-07-08 | 2,368,800 | 41.10 | 41.25 | 40.87 | 41.12 | 00:00:00 | | 2014-07-09 | 1,445,600 | 40.39 | 41.23 | 40.39 | 41.05 | 00:00:00 | | 2014-07-14 | 1,653,300 | 41.38 | 41.62 | 41.17 | 41.59 | 00:00:00 | | 2014-07-24 | 1,909,800 | 42.19 | 42.28 | 41.84 | 41.87 | 00:00:00 | | 2014-07-25 | 1,576,800 | 41.79 | 41.94 | 41.55 | 41.63 | 00:00:00 | | 2014-07-31 | 2,401,500 | 41.25 | 41.44 | 40.74 | 40.81 | 00:00:00 | | 2014-08-01 | 2,610,000 | 40.75 | 41.05 | 40.53 | 40.55 | 00:00:00 | | 2014-08-19 | 1,854,200 | 41.27 | 41.45 | 41.10 | 41.27 | 00:00:00 | | 2014-08-22 | 1,502,600 | 41.10 | 41.22 | 40.57 | 40.91 | 00:00:00 | | 2014-09-03 | 1,960,400 | 41.00 | 41.16 | 40.68 | 40.72 | 00:00:00 | | 2014-09-04 | 2,693,900 | 40.66 | 40.81 | 40.45 | 40.59 | 00:00:00 | | 2014-09-05 | 3,584,400 | 40.59 | 41.28 | 40.57 | 41.26 | 00:00:00 | | 2014-09-11 | 2,202,300 | 40.60 | 40.73 | 40.31 | 40.41 | 00:00:00 | | 2014-10-07 | 2,516,000 | 37.67 | 37.80 | 37.28 | 37.30 | 00:00:00 | | 2014-10-08 | 2,258,000 | 37.40 | 38.11 | 37.19 | 38.11 | 00:00:00 | | 2014-10-09 | 2,977,800 | 38.05 | 38.37 | 37.59 | 37.63 | 00:00:00 | | 2014-10-10 | 2,359,000 | 37.73 | 38.10 | 37.26 | 37.28 | 00:00:00 | | 2014-10-13 | 2,039,100 | 37.28 | 37.66 | 37.13 | 37.17 | 00:00:00 | | 2014-10-20 | 3,368,200 | 39.04 | 39.60 | 38.89 | 39.58 | 00:00:00 | | 2014-10-23 | 3,953,800 | 39.97 | 40.55 | 39.96 | 40.45 | 00:00:00 | | 2014-10-24 | 2,371,300 | 40.39 | 40.79 | 40.23 | 40.73 | 00:00:00 | | 2014-11-17 | 1,834,600 | 40.77 | 41.13 | 40.67 | 41.01 | 00:00:00 | | 2014-11-18 | 1,650,400 | 41.09 | 41.48 | 40.99 | 41.38 | 00:00:00 | | 2014-11-19 | 2,254,800 | 41.28 | 41.31 | 40.80 | 40.84 | 00:00:00 | | 2014-11-20 | 3,117,600 | 40.75 | 41.03 | 40.63 | 40.95 | 00:00:00 | | 2014-11-21 | 5,249,300 | 41.34 | 41.41 | 41.05 | 41.24 | 00:00:00 | | 2014-12-16 | 3,549,200 | 41.23 | 41.70 | 40.90 | 41.37 | 00:00:00 | | 2014-12-17 | 2,888,700 | 41.52 | 42.48 | 41.52 | 42.38 | 00:00:00 | | 2014-12-29 | 2,184,300 | 43.33 | 43.79 | 43.33 | 43.51 | 00:00:00 | | 2014-12-30 | 1,858,000 | 43.50 | 43.89 | 43.30 | 43.64 | 00:00:00 | | 2014-12-31 | 2,359,200 | 43.85 | 44.05 | 42.96 | 43.03 | 00:00:00 | | 2015-01-02 | 1,971,000 | 43.31 | 43.50 | 43.06 | 43.43 | 00:00:00 | | 2015-01-05 | 3,034,000 | 43.32 | 43.77 | 43.06 | 43.40 | 00:00:00 | | 2015-01-12 | 2,312,100 | 44.27 | 44.68 | 44.18 | 44.60 | 00:00:00 | | 2015-01-13 | 3,046,000 | 44.54 | 44.66 | 43.44 | 43.71 | 00:00:00 | | 2015-01-14 | 3,252,400 | 43.39 | 43.74 | 43.08 | 43.72 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
