|
 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 | | 2016-10-21 | 2,189,100 | 52.04 | 52.57 | 51.97 | 52.40 | 00:00:00 | | 2016-10-25 | 1,611,500 | 52.74 | 53.03 | 52.41 | 52.64 | 00:00:00 | | 2016-10-26 | 1,709,200 | 52.30 | 52.40 | 51.51 | 52.08 | 00:00:00 | | 2016-10-27 | 2,274,300 | 52.26 | 52.54 | 50.91 | 51.00 | 00:00:00 | | 2016-10-28 | 2,300,500 | 51.22 | 51.50 | 50.77 | 51.07 | 00:00:00 | | 2016-10-31 | 3,122,200 | 51.44 | 52.33 | 51.18 | 52.16 | 00:00:00 | | 2016-11-01 | 2,870,500 | 51.96 | 52.01 | 50.58 | 50.78 | 00:00:00 | | 2016-11-02 | 2,302,000 | 50.94 | 50.94 | 49.84 | 49.85 | 00:00:00 | | 2016-11-03 | 3,237,200 | 49.87 | 50.02 | 49.12 | 49.28 | 00:00:00 | | 2016-11-04 | 2,844,700 | 49.42 | 49.58 | 49.09 | 49.34 | 00:00:00 | | 2016-11-09 | 6,608,100 | 49.69 | 49.82 | 48.14 | 48.58 | 00:00:00 | | 2016-11-10 | 7,216,700 | 48.70 | 48.70 | 46.56 | 47.01 | 00:00:00 | | 2016-11-16 | 2,940,300 | 47.79 | 48.22 | 47.61 | 48.14 | 00:00:00 | | 2016-11-17 | 2,195,400 | 48.13 | 48.74 | 48.00 | 48.02 | 00:00:00 | | 2016-11-22 | 3,146,400 | 49.12 | 49.78 | 49.12 | 49.74 | 00:00:00 | | 2016-11-23 | 2,430,700 | 49.34 | 49.75 | 46.33 | 49.71 | 00:00:00 | | 2016-11-25 | 1,191,000 | 49.59 | 50.51 | 49.57 | 49.70 | 00:00:00 | | 2016-11-29 | 3,736,200 | 50.75 | 51.56 | 50.65 | 51.44 | 00:00:00 | | 2016-11-30 | 3,752,500 | 50.94 | 51.44 | 50.51 | 50.90 | 00:00:00 | | 2017-01-09 | 1,898,800 | 54.21 | 54.25 | 53.60 | 53.70 | 00:00:00 | | 2017-01-31 | 4,709,400 | 48.79 | 49.31 | 48.62 | 48.85 | 00:00:00 | | 2017-02-01 | 3,899,400 | 48.84 | 49.05 | 48.33 | 48.44 | 00:00:00 | | 2017-02-02 | 2,999,900 | 48.46 | 49.32 | 48.45 | 49.06 | 00:00:00 | | 2017-02-03 | 4,524,400 | 49.54 | 50.31 | 49.29 | 50.21 | 00:00:00 | | 2017-02-07 | 2,624,000 | 49.48 | 50.06 | 48.69 | 48.73 | 00:00:00 | | 2017-02-08 | 2,584,500 | 48.84 | 49.46 | 48.69 | 49.37 | 00:00:00 | | 2017-02-09 | 1,817,500 | 49.45 | 49.61 | 49.19 | 49.42 | 00:00:00 | | 2017-02-10 | 1,934,300 | 49.36 | 50.12 | 49.36 | 50.11 | 00:00:00 | | 2017-02-16 | 2,586,200 | 49.56 | 50.44 | 49.45 | 50.12 | 00:00:00 | | 2017-02-17 | 3,252,800 | 50.14 | 50.30 | 49.43 | 50.19 | 00:00:00 | | 2017-02-21 | 2,749,600 | 50.19 | 50.93 | 50.17 | 50.75 | 00:00:00 | | 2017-02-22 | 1,920,900 | 50.62 | 50.92 | 50.24 | 50.34 | 00:00:00 | | 2017-02-23 | 2,530,500 | 50.65 | 50.71 | 49.95 | 50.56 | 00:00:00 | | 2017-02-27 | 2,032,700 | 51.17 | 51.64 | 50.90 | 51.61 | 00:00:00 | | 2017-03-02 | 2,193,900 | 50.99 | 51.09 | 50.56 | 51.05 | 00:00:00 | | 2017-03-03 | 2,283,000 | 51.01 | 51.16 | 50.51 | 51.14 | 00:00:00 | | 2017-03-07 | 1,673,400 | 50.60 | 50.71 | 50.16 | 50.55 | 00:00:00 | | 2017-03-08 | 2,964,300 | 50.33 | 50.41 | 49.87 | 49.93 | 00:00:00 | | 2017-03-09 | 1,964,600 | 50.03 | 50.28 | 49.19 | 49.30 | 00:00:00 | | 2017-03-27 | 2,364,700 | 50.77 | 51.01 | 49.75 | 49.87 | 00:00:00 | | 2017-03-28 | 2,949,300 | 49.90 | 50.38 | 49.44 | 50.30 | 00:00:00 | | 2017-03-29 | 2,521,700 | 50.17 | 50.65 | 49.95 | 50.64 | 00:00:00 | | 2017-03-30 | 1,972,600 | 50.63 | 51.26 | 50.36 | 51.18 | 00:00:00 | | 2017-03-31 | 3,728,700 | 51.12 | 51.94 | 50.99 | 51.88 | 00:00:00 | | 2017-04-03 | 3,511,600 | 51.79 | 52.39 | 51.66 | 52.24 | 00:00:00 | | 2017-04-06 | 2,470,400 | 52.56 | 53.18 | 52.22 | 53.06 | 00:00:00 | | 2017-04-07 | 3,273,900 | 52.98 | 54.03 | 52.98 | 53.58 | 00:00:00 | | 2017-04-10 | 2,641,300 | 53.65 | 54.35 | 53.45 | 54.20 | 00:00:00 | | 2017-04-11 | 3,056,500 | 54.15 | 54.73 | 54.04 | 54.58 | 00:00:00 | | 2017-04-12 | 3,471,700 | 54.76 | 55.12 | 54.55 | 54.93 | 00:00:00 | | 2017-04-17 | 3,324,600 | 54.83 | 55.29 | 54.64 | 55.26 | 00:00:00 | | 2017-04-24 | 3,925,200 | 55.01 | 55.17 | 53.63 | 54.34 | 00:00:00 | | 2017-04-27 | 2,372,900 | 54.45 | 55.26 | 54.45 | 54.90 | 00:00:00 | | 2017-04-28 | 3,098,600 | 54.78 | 54.78 | 54.31 | 54.41 | 00:00:00 | | 2017-05-10 | 1,965,000 | 54.23 | 54.79 | 54.10 | 54.63 | 00:00:00 | | 2017-05-11 | 1,253,500 | 54.28 | 54.72 | 54.05 | 54.62 | 00:00:00 | | 2017-05-12 | 1,666,713 | 54.58 | 54.77 | 54.13 | 54.35 | 00:00:00 | | 2017-05-15 | 2,009,986 | 54.47 | 55.16 | 54.29 | 55.00 | 00:00:00 | | 2017-05-16 | 1,957,489 | 54.86 | 54.99 | 54.39 | 54.83 | 00:00:00 | | 2017-05-17 | 3,128,006 | 54.64 | 55.64 | 54.60 | 55.33 | 00:00:00 | | 2017-05-18 | 3,003,581 | 55.21 | 55.30 | 54.16 | 54.77 | 00:00:00 | | 2017-05-19 | 3,046,475 | 54.85 | 55.76 | 54.60 | 55.24 | 00:00:00 | | 2017-05-22 | 1,789,106 | 55.27 | 55.59 | 55.17 | 55.41 | 00:00:00 | | 2017-05-23 | 1,695,613 | 55.62 | 55.89 | 55.39 | 55.69 | 00:00:00 | | 2017-05-24 | 2,790,943 | 55.83 | 55.98 | 55.69 | 55.87 | 00:00:00 | | 2017-05-25 | 1,589,083 | 56.03 | 56.10 | 55.70 | 55.90 | 00:00:00 | | 2017-05-26 | 1,282,805 | 56.00 | 56.00 | 55.43 | 55.79 | 00:00:00 | | 2017-05-30 | 2,290,885 | 55.76 | 56.15 | 55.68 | 55.83 | 00:00:00 | | 2017-05-31 | 3,476,206 | 55.91 | 56.01 | 55.24 | 55.54 | 00:00:00 | | 2017-06-01 | 3,209,733 | 55.51 | 56.01 | 55.21 | 55.91 | 00:00:00 | | 2017-06-02 | 4,827,180 | 56.14 | 57.05 | 56.01 | 56.88 | 00:00:00 | | 2017-06-05 | 2,048,015 | 56.91 | 56.91 | 56.36 | 56.41 | 00:00:00 | | 2017-06-06 | 2,162,475 | 56.36 | 56.74 | 56.12 | 56.48 | 00:00:00 | | 2017-06-07 | 3,281,260 | 56.57 | 56.76 | 56.25 | 56.76 | 00:00:00 | | 2017-06-08 | 2,615,499 | 56.66 | 56.80 | 55.70 | 56.46 | 00:00:00 | | 2017-06-09 | 2,158,500 | 56.44 | 57.14 | 56.33 | 57.13 | 00:00:00 | | 2017-06-12 | 2,655,115 | 56.79 | 57.47 | 56.72 | 57.33 | 00:00:00 | | 2017-06-13 | 1,778,840 | 57.23 | 57.32 | 56.96 | 57.19 | 00:00:00 | | 2017-06-14 | 2,763,886 | 57.63 | 57.92 | 57.36 | 57.83 | 00:00:00 | | 2017-06-15 | 4,387,599 | 57.42 | 58.72 | 57.41 | 58.51 | 00:00:00 | | 2017-06-16 | 4,308,026 | 58.58 | 58.72 | 57.89 | 58.13 | 00:00:00 | | 2017-06-19 | 2,906,134 | 58.07 | 58.65 | 57.94 | 58.59 | 00:00:00 | | 2017-06-20 | 2,198,139 | 58.62 | 58.70 | 57.37 | 57.67 | 00:00:00 | | 2017-06-21 | 2,618,506 | 57.71 | 58.07 | 57.62 | 58.05 | 00:00:00 | | 2017-06-22 | 1,849,785 | 57.84 | 57.89 | 57.50 | 57.64 | 00:00:00 | | 2017-06-23 | 3,129,432 | 58.21 | 59.07 | 58.10 | 58.52 | 00:00:00 | | 2017-06-26 | 2,388,776 | 58.74 | 59.11 | 58.54 | 59.06 | 00:00:00 | | 2017-06-27 | 5,484,256 | 59.39 | 59.49 | 58.71 | 58.72 | 00:00:00 | | 2017-06-28 | 3,740,241 | 58.92 | 59.23 | 58.54 | 59.19 | 00:00:00 | | 2017-06-29 | 3,398,741 | 59.26 | 59.40 | 58.63 | 58.69 | 00:00:00 | | 2017-06-30 | 2,574,779 | 58.77 | 59.02 | 58.59 | 58.64 | 00:00:00 | | 2017-07-03 | 1,009,471 | 58.92 | 59.31 | 58.55 | 59.19 | 00:00:00 | | 2017-07-05 | 2,242,624 | 59.26 | 59.32 | 58.25 | 58.53 | 00:00:00 | | 2017-07-06 | 2,526,385 | 58.29 | 58.42 | 57.21 | 57.28 | 00:00:00 | | 2017-07-07 | 2,222,729 | 57.52 | 57.88 | 57.28 | 57.75 | 00:00:00 | | 2017-07-10 | 1,955,299 | 57.84 | 58.07 | 57.19 | 57.28 | 00:00:00 | | 2017-07-11 | 2,614,025 | 57.27 | 57.41 | 56.59 | 56.94 | 00:00:00 | | 2017-07-12 | 1,827,666 | 57.48 | 57.88 | 57.40 | 57.79 | 00:00:00 | | 2017-07-13 | 1,505,054 | 57.89 | 57.89 | 57.37 | 57.55 | 00:00:00 | | 2017-07-14 | 1,753,852 | 57.76 | 58.22 | 57.76 | 58.08 | 00:00:00 | | 2017-07-17 | 2,012,380 | 58.07 | 58.83 | 57.86 | 58.52 | 00:00:00 | | 2017-07-18 | 3,496,691 | 58.53 | 60.47 | 58.53 | 60.12 | 00:00:00 | | 2017-07-19 | 3,074,908 | 60.14 | 60.29 | 59.77 | 60.12 | 00:00:00 | | 2017-07-20 | 2,330,118 | 60.14 | 60.25 | 59.17 | 59.17 | 00:00:00 | | 2017-07-21 | 2,630,519 | 59.04 | 59.33 | 58.78 | 58.99 | 00:00:00 | | 2017-07-24 | 2,848,353 | 58.96 | 60.44 | 58.65 | 60.30 | 00:00:00 | | 2017-07-25 | 2,473,455 | 60.51 | 60.51 | 59.74 | 60.27 | 00:00:00 | | 2017-07-26 | 2,026,014 | 60.32 | 61.45 | 60.17 | 61.14 | 00:00:00 | | 2017-07-27 | 1,496,845 | 60.92 | 61.54 | 60.40 | 61.16 | 00:00:00 | | 2017-07-28 | 1,589,822 | 61.22 | 61.64 | 60.99 | 61.55 | 00:00:00 | | 2017-07-31 | 3,284,876 | 61.80 | 61.81 | 60.70 | 60.81 | 00:00:00 | | 2017-08-01 | 2,063,659 | 61.23 | 61.60 | 61.12 | 61.36 | 00:00:00 | | 2017-08-02 | 1,379,096 | 61.37 | 61.58 | 60.90 | 61.20 | 00:00:00 | | 2017-08-03 | 1,750,998 | 61.19 | 61.46 | 60.81 | 61.12 | 00:00:00 | | 2017-08-04 | 1,631,473 | 61.23 | 61.60 | 61.12 | 61.36 | 00:00:00 | | 2017-08-07 | 1,576,942 | 61.31 | 61.31 | 60.44 | 60.65 | 00:00:00 | | 2017-08-08 | 1,928,376 | 60.53 | 61.17 | 60.35 | 60.78 | 00:00:00 | | 2017-08-09 | 1,653,607 | 60.78 | 60.91 | 60.46 | 60.74 | 00:00:00 | | 2017-08-10 | 1,764,864 | 60.42 | 60.61 | 59.69 | 59.94 | 00:00:00 | | 2017-08-11 | 1,746,985 | 60.04 | 60.04 | 59.36 | 59.71 | 00:00:00 | | 2017-08-14 | 2,062,290 | 60.12 | 61.42 | 60.12 | 61.33 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
