|
 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 2024-05-21 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-01-29 | 5,122,400 | 39.52 | 40.12 | 38.86 | 39.47 | 00:00:00 | | 2016-02-01 | 4,242,600 | 39.18 | 39.78 | 39.09 | 39.47 | 00:00:00 | | 2016-02-02 | 4,348,500 | 39.30 | 39.50 | 38.97 | 39.27 | 00:00:00 | | 2016-02-03 | 4,000,500 | 39.60 | 39.71 | 39.06 | 39.52 | 00:00:00 | | 2016-02-08 | 3,528,800 | 39.02 | 39.02 | 37.31 | 37.65 | 00:00:00 | | 2016-02-09 | 4,146,800 | 37.27 | 37.64 | 36.95 | 37.40 | 00:00:00 | | 2016-02-10 | 3,918,700 | 37.60 | 38.14 | 37.27 | 37.30 | 00:00:00 | | 2016-02-11 | 5,388,800 | 36.67 | 36.84 | 35.25 | 35.57 | 00:00:00 | | 2016-02-12 | 4,116,300 | 35.96 | 36.12 | 35.57 | 36.07 | 00:00:00 | | 2016-02-16 | 3,762,600 | 36.42 | 37.20 | 36.18 | 37.16 | 00:00:00 | | 2016-02-17 | 3,946,100 | 37.37 | 37.70 | 37.19 | 37.46 | 00:00:00 | | 2016-02-18 | 4,004,900 | 37.43 | 37.81 | 37.05 | 37.67 | 00:00:00 | | 2016-02-23 | 3,195,800 | 37.48 | 38.26 | 37.48 | 37.91 | 00:00:00 | | 2016-02-24 | 2,789,500 | 37.66 | 38.28 | 37.49 | 38.17 | 00:00:00 | | 2016-02-29 | 3,527,400 | 38.54 | 39.12 | 38.33 | 38.46 | 00:00:00 | | 2016-03-01 | 4,794,800 | 38.88 | 40.29 | 38.67 | 40.28 | 00:00:00 | | 2016-03-02 | 2,030,100 | 40.12 | 40.49 | 39.81 | 40.47 | 00:00:00 | | 2016-03-03 | 2,378,700 | 40.47 | 41.05 | 40.33 | 41.02 | 00:00:00 | | 2016-03-04 | 2,779,400 | 40.94 | 41.53 | 40.91 | 41.49 | 00:00:00 | | 2016-03-08 | 3,084,400 | 41.51 | 41.79 | 41.27 | 41.34 | 00:00:00 | | 2016-03-09 | 2,762,800 | 41.47 | 41.87 | 41.47 | 41.72 | 00:00:00 | | 2016-03-14 | 1,800,900 | 42.29 | 42.46 | 41.95 | 42.39 | 00:00:00 | | 2016-03-15 | 2,844,500 | 42.17 | 42.50 | 41.92 | 42.35 | 00:00:00 | | 2016-03-16 | 1,628,500 | 41.77 | 42.50 | 41.71 | 42.33 | 00:00:00 | | 2016-03-17 | 4,819,600 | 42.46 | 43.30 | 42.33 | 42.97 | 00:00:00 | | 2016-03-18 | 4,182,500 | 43.06 | 43.07 | 42.74 | 42.75 | 00:00:00 | | 2016-03-21 | 1,910,500 | 42.61 | 42.90 | 42.25 | 42.61 | 00:00:00 | | 2016-03-28 | 1,918,100 | 42.58 | 43.00 | 42.19 | 42.95 | 00:00:00 | | 2016-03-29 | 4,410,300 | 42.96 | 43.87 | 42.87 | 43.84 | 00:00:00 | | 2016-03-30 | 2,728,800 | 43.93 | 44.04 | 43.48 | 43.67 | 00:00:00 | | 2016-03-31 | 3,756,700 | 43.67 | 44.26 | 43.57 | 44.18 | 00:00:00 | | 2016-04-01 | 3,707,700 | 43.98 | 44.70 | 43.95 | 44.62 | 00:00:00 | | 2016-04-04 | 1,989,500 | 44.69 | 44.78 | 44.23 | 44.39 | 00:00:00 | | 2016-04-07 | 1,951,500 | 43.89 | 44.07 | 43.45 | 43.65 | 00:00:00 | | 2016-04-08 | 2,265,300 | 43.87 | 44.57 | 43.86 | 44.12 | 00:00:00 | | 2016-04-11 | 1,842,400 | 44.20 | 44.53 | 43.96 | 43.97 | 00:00:00 | | 2016-04-18 | 2,201,800 | 44.75 | 45.14 | 44.67 | 45.12 | 00:00:00 | | 2016-04-19 | 4,165,500 | 45.20 | 45.80 | 44.61 | 45.78 | 00:00:00 | | 2016-04-20 | 3,311,400 | 45.93 | 45.97 | 44.88 | 45.03 | 00:00:00 | | 2016-04-21 | 3,589,100 | 44.82 | 45.07 | 43.96 | 44.24 | 00:00:00 | | 2016-04-22 | 4,839,600 | 44.55 | 45.01 | 44.36 | 44.90 | 00:00:00 | | 2016-04-25 | 3,495,100 | 44.68 | 45.79 | 44.57 | 45.79 | 00:00:00 | | 2016-04-26 | 2,875,300 | 45.88 | 45.98 | 45.49 | 45.80 | 00:00:00 | | 2016-04-27 | 2,963,100 | 45.73 | 46.09 | 45.52 | 46.00 | 00:00:00 | | 2016-04-28 | 2,251,400 | 45.57 | 45.96 | 45.11 | 45.65 | 00:00:00 | | 2016-04-29 | 3,602,800 | 45.33 | 45.53 | 44.79 | 45.41 | 00:00:00 | | 2016-05-02 | 2,449,200 | 45.47 | 46.09 | 45.47 | 46.01 | 00:00:00 | | 2016-05-03 | 1,964,700 | 45.81 | 46.00 | 45.52 | 45.65 | 00:00:00 | | 2016-05-04 | 2,466,400 | 45.22 | 45.98 | 44.77 | 45.88 | 00:00:00 | | 2016-05-05 | 2,390,900 | 45.82 | 46.33 | 45.67 | 46.11 | 00:00:00 | | 2016-05-06 | 2,071,200 | 45.82 | 46.63 | 45.69 | 46.60 | 00:00:00 | | 2016-05-09 | 2,718,900 | 46.83 | 47.37 | 46.80 | 47.29 | 00:00:00 | | 2016-05-10 | 2,411,700 | 47.52 | 47.80 | 47.34 | 47.75 | 00:00:00 | | 2016-05-11 | 3,711,000 | 47.68 | 47.68 | 46.89 | 46.96 | 00:00:00 | | 2016-05-19 | 2,253,800 | 46.33 | 46.75 | 46.11 | 46.52 | 00:00:00 | | 2016-05-20 | 2,466,000 | 46.78 | 47.02 | 46.51 | 46.84 | 00:00:00 | | 2016-05-26 | 3,083,700 | 47.08 | 47.27 | 46.92 | 47.11 | 00:00:00 | | 2016-05-27 | 1,610,900 | 47.21 | 47.61 | 47.11 | 47.58 | 00:00:00 | | 2016-06-01 | 2,117,900 | 47.41 | 47.83 | 47.35 | 47.79 | 00:00:00 | | 2016-06-02 | 1,767,400 | 47.56 | 48.01 | 47.33 | 48.01 | 00:00:00 | | 2016-06-03 | 2,755,200 | 48.26 | 48.75 | 48.15 | 48.46 | 00:00:00 | | 2016-06-06 | 2,594,400 | 48.50 | 48.65 | 47.89 | 48.32 | 00:00:00 | | 2016-06-07 | 2,746,600 | 48.35 | 49.10 | 48.32 | 49.01 | 00:00:00 | | 2016-06-08 | 2,940,200 | 48.97 | 49.43 | 48.97 | 49.36 | 00:00:00 | | 2016-06-13 | 2,917,800 | 50.00 | 50.41 | 49.76 | 49.98 | 00:00:00 | | 2016-06-14 | 3,807,600 | 49.92 | 49.98 | 49.26 | 49.35 | 00:00:00 | | 2016-06-15 | 3,134,600 | 49.36 | 50.13 | 49.36 | 49.88 | 00:00:00 | | 2016-06-16 | 3,038,600 | 49.66 | 50.37 | 49.36 | 50.33 | 00:00:00 | | 2016-06-17 | 3,765,700 | 50.44 | 50.44 | 49.63 | 49.86 | 00:00:00 | | 2016-06-27 | 8,797,300 | 47.89 | 47.94 | 46.76 | 46.92 | 00:00:00 | | 2016-06-29 | 4,284,200 | 48.23 | 49.32 | 48.23 | 49.11 | 00:00:00 | | 2016-07-05 | 3,473,100 | 48.74 | 49.69 | 48.55 | 49.54 | 00:00:00 | | 2016-07-06 | 3,034,300 | 49.40 | 49.62 | 48.90 | 49.37 | 00:00:00 | | 2016-07-07 | 2,209,400 | 49.29 | 49.36 | 48.46 | 48.75 | 00:00:00 | | 2016-07-08 | 2,678,000 | 49.38 | 49.60 | 49.00 | 49.55 | 00:00:00 | | 2016-07-11 | 1,905,200 | 49.58 | 50.05 | 49.28 | 49.91 | 00:00:00 | | 2016-07-15 | 3,906,600 | 51.07 | 51.34 | 50.58 | 51.33 | 00:00:00 | | 2016-07-19 | 3,397,600 | 51.62 | 51.81 | 51.03 | 51.71 | 00:00:00 | | 2016-07-20 | 3,010,300 | 51.93 | 51.97 | 51.06 | 51.60 | 00:00:00 | | 2016-07-27 | 3,840,000 | 53.08 | 53.27 | 52.17 | 52.52 | 00:00:00 | | 2016-07-28 | 2,355,200 | 52.48 | 53.89 | 52.39 | 53.63 | 00:00:00 | | 2016-07-29 | 3,842,800 | 53.53 | 54.57 | 53.53 | 54.49 | 00:00:00 | | 2016-08-01 | 2,317,400 | 54.61 | 54.87 | 54.27 | 54.61 | 00:00:00 | | 2016-08-02 | 3,116,500 | 54.25 | 54.62 | 53.96 | 54.20 | 00:00:00 | | 2016-08-03 | 2,115,400 | 54.31 | 54.35 | 53.76 | 54.06 | 00:00:00 | | 2016-08-09 | 1,953,000 | 53.74 | 54.30 | 53.60 | 54.24 | 00:00:00 | | 2016-08-10 | 1,962,900 | 54.39 | 54.61 | 54.22 | 54.40 | 00:00:00 | | 2016-08-11 | 2,330,300 | 54.39 | 54.47 | 53.73 | 54.03 | 00:00:00 | | 2016-08-12 | 1,720,000 | 54.01 | 54.66 | 53.94 | 54.35 | 00:00:00 | | 2016-08-15 | 1,438,500 | 54.37 | 54.54 | 54.06 | 54.17 | 00:00:00 | | 2016-08-16 | 1,960,900 | 53.98 | 54.11 | 53.65 | 53.88 | 00:00:00 | | 2016-08-17 | 2,535,200 | 53.81 | 53.98 | 53.27 | 53.59 | 00:00:00 | | 2016-08-18 | 3,211,700 | 52.69 | 53.56 | 51.27 | 53.42 | 00:00:00 | | 2016-08-19 | 2,076,900 | 53.39 | 53.42 | 52.99 | 53.32 | 00:00:00 | | 2016-08-22 | 1,884,400 | 53.41 | 53.85 | 53.26 | 53.60 | 00:00:00 | | 2016-08-25 | 1,939,900 | 53.18 | 53.67 | 53.11 | 53.31 | 00:00:00 | | 2016-08-26 | 2,933,500 | 53.47 | 53.67 | 52.09 | 52.56 | 00:00:00 | | 2016-08-30 | 2,182,900 | 53.14 | 53.24 | 52.61 | 53.14 | 00:00:00 | | 2016-08-31 | 3,372,900 | 53.15 | 53.35 | 52.74 | 53.11 | 00:00:00 | | 2016-09-01 | 1,900,000 | 53.14 | 53.27 | 52.58 | 53.02 | 00:00:00 | | 2016-09-02 | 2,382,300 | 53.33 | 54.56 | 53.24 | 53.98 | 00:00:00 | | 2016-09-06 | 2,336,000 | 54.26 | 54.51 | 53.80 | 54.13 | 00:00:00 | | 2016-09-07 | 1,555,700 | 53.95 | 54.56 | 53.77 | 54.56 | 00:00:00 | | 2016-09-08 | 1,421,800 | 54.31 | 54.44 | 53.84 | 54.04 | 00:00:00 | | 2016-09-09 | 2,715,600 | 53.45 | 53.45 | 51.49 | 51.49 | 00:00:00 | | 2016-09-12 | 3,891,600 | 51.40 | 52.79 | 51.37 | 52.48 | 00:00:00 | | 2016-09-19 | 2,347,300 | 51.74 | 52.52 | 51.60 | 52.42 | 00:00:00 | | 2016-09-27 | 1,884,600 | 54.40 | 54.66 | 53.78 | 53.89 | 00:00:00 | | 2016-09-28 | 1,633,500 | 54.20 | 54.62 | 53.99 | 54.51 | 00:00:00 | | 2016-10-03 | 1,946,300 | 53.33 | 53.33 | 52.50 | 52.63 | 00:00:00 | | 2016-10-04 | 3,239,400 | 52.57 | 52.61 | 50.96 | 51.17 | 00:00:00 | | 2016-10-05 | 3,021,600 | 51.35 | 51.57 | 50.30 | 50.49 | 00:00:00 | | 2016-10-11 | 2,114,700 | 50.11 | 50.46 | 49.62 | 49.72 | 00:00:00 | | 2016-10-12 | 1,504,700 | 49.78 | 50.25 | 49.68 | 50.18 | 00:00:00 | | 2016-10-13 | 3,417,300 | 49.96 | 51.46 | 49.80 | 51.21 | 00:00:00 | | 2016-10-14 | 1,380,000 | 51.36 | 51.36 | 50.73 | 50.87 | 00:00:00 | | 2016-10-17 | 1,688,500 | 51.30 | 51.80 | 51.17 | 51.20 | 00:00:00 | | 2016-10-18 | 2,655,600 | 51.98 | 52.43 | 51.68 | 52.07 | 00:00:00 | | 2016-10-19 | 2,215,500 | 52.00 | 52.54 | 51.86 | 52.31 | 00:00:00 | | 2016-10-20 | 2,540,700 | 52.59 | 53.21 | 51.94 | 52.71 | 00:00:00 | | 2016-10-21 | 2,189,100 | 52.04 | 52.57 | 51.97 | 52.40 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
