|
 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 | | 2018-03-13 | 1,910,011 | 63.86 | 64.02 | 63.05 | 63.37 | 00:00:00 | | 2018-03-14 | 1,718,966 | 63.05 | 63.40 | 62.85 | 63.22 | 00:00:00 | | 2018-03-15 | 1,841,522 | 63.35 | 63.65 | 63.08 | 63.44 | 00:00:00 | | 2018-03-16 | 2,750,010 | 63.49 | 63.98 | 63.03 | 63.83 | 00:00:00 | | 2018-03-19 | 1,430,345 | 63.83 | 63.83 | 62.94 | 63.34 | 00:00:00 | | 2018-03-20 | 1,564,997 | 63.49 | 63.94 | 63.13 | 63.58 | 00:00:00 | | 2018-03-21 | 1,652,110 | 63.47 | 63.74 | 62.22 | 62.63 | 00:00:00 | | 2018-03-22 | 1,971,276 | 62.37 | 63.12 | 61.59 | 61.71 | 00:00:00 | | 2018-03-23 | 2,397,001 | 61.76 | 61.89 | 59.91 | 60.11 | 00:00:00 | | 2018-03-26 | 1,806,518 | 60.90 | 61.41 | 60.34 | 61.23 | 00:00:00 | | 2018-03-27 | 2,947,069 | 61.84 | 63.07 | 61.40 | 62.04 | 00:00:00 | | 2018-03-28 | 2,137,939 | 62.38 | 62.95 | 62.31 | 62.53 | 00:00:00 | | 2018-03-29 | 2,455,542 | 62.86 | 63.36 | 62.64 | 62.99 | 00:00:00 | | 2018-04-02 | 2,424,208 | 63.17 | 63.18 | 60.82 | 61.40 | 00:00:00 | | 2018-04-03 | 2,205,646 | 61.41 | 62.00 | 60.96 | 61.73 | 00:00:00 | | 2018-04-04 | 2,593,203 | 61.25 | 62.24 | 60.97 | 62.15 | 00:00:00 | | 2018-04-05 | 1,865,655 | 62.28 | 62.36 | 61.27 | 61.76 | 00:00:00 | | 2018-04-06 | 1,921,512 | 61.89 | 62.53 | 61.01 | 61.24 | 00:00:00 | | 2018-04-09 | 2,350,326 | 61.47 | 62.25 | 61.30 | 61.32 | 00:00:00 | | 2018-04-10 | 2,260,072 | 61.68 | 62.09 | 61.45 | 61.60 | 00:00:00 | | 2018-04-11 | 1,716,018 | 61.37 | 62.20 | 61.32 | 61.62 | 00:00:00 | | 2018-04-12 | 1,842,284 | 62.79 | 62.87 | 61.47 | 61.64 | 00:00:00 | | 2018-04-13 | 1,899,860 | 61.85 | 62.31 | 61.46 | 62.26 | 00:00:00 | | 2018-04-16 | 2,392,448 | 62.30 | 62.87 | 61.83 | 62.60 | 00:00:00 | | 2018-04-17 | 3,776,244 | 63.43 | 65.75 | 63.35 | 65.30 | 00:00:00 | | 2018-04-18 | 2,819,993 | 65.62 | 66.15 | 65.27 | 65.66 | 00:00:00 | | 2018-04-19 | 2,104,552 | 65.66 | 65.79 | 64.88 | 65.23 | 00:00:00 | | 2018-04-20 | 2,391,685 | 65.22 | 65.45 | 64.77 | 64.99 | 00:00:00 | | 2018-04-23 | 1,533,055 | 65.08 | 65.36 | 64.51 | 64.88 | 00:00:00 | | 2018-04-24 | 2,272,683 | 65.17 | 65.88 | 64.74 | 65.22 | 00:00:00 | | 2018-04-25 | 1,943,439 | 64.94 | 65.04 | 64.21 | 64.64 | 00:00:00 | | 2018-04-26 | 1,349,490 | 65.22 | 66.34 | 64.89 | 65.87 | 00:00:00 | | 2018-04-27 | 1,687,480 | 65.76 | 67.00 | 65.72 | 66.58 | 00:00:00 | | 2018-04-30 | 9,034,836 | 64.11 | 65.79 | 63.90 | 64.91 | 00:00:00 | | 2018-05-01 | 4,037,691 | 65.14 | 65.45 | 64.91 | 65.07 | 00:00:00 | | 2018-05-02 | 3,940,237 | 64.89 | 65.33 | 64.41 | 64.75 | 00:00:00 | | 2018-05-03 | 2,319,120 | 64.55 | 65.06 | 64.39 | 64.80 | 00:00:00 | | 2018-05-04 | 2,514,749 | 64.64 | 65.56 | 64.59 | 65.25 | 00:00:00 | | 2018-05-07 | 3,248,233 | 65.52 | 65.65 | 65.21 | 65.49 | 00:00:00 | | 2018-05-08 | 2,979,165 | 65.47 | 65.75 | 65.09 | 65.19 | 00:00:00 | | 2018-05-09 | 2,875,781 | 65.19 | 65.41 | 64.90 | 65.22 | 00:00:00 | | 2018-05-10 | 2,893,613 | 65.41 | 65.67 | 65.29 | 65.59 | 00:00:00 | | 2018-05-11 | 2,249,752 | 65.70 | 65.73 | 65.24 | 65.33 | 00:00:00 | | 2018-05-14 | 2,897,942 | 65.50 | 65.57 | 64.73 | 65.21 | 00:00:00 | | 2018-05-15 | 3,709,273 | 64.77 | 64.78 | 63.90 | 64.22 | 00:00:00 | | 2018-05-16 | 2,876,279 | 64.44 | 64.44 | 63.28 | 63.40 | 00:00:00 | | 2018-05-17 | 2,823,943 | 63.53 | 63.71 | 63.09 | 63.28 | 00:00:00 | | 2018-05-18 | 2,386,455 | 63.30 | 63.50 | 62.76 | 63.24 | 00:00:00 | | 2018-05-21 | 2,878,418 | 63.49 | 64.00 | 62.74 | 63.82 | 00:00:00 | | 2018-05-22 | 2,633,580 | 63.76 | 63.96 | 63.49 | 63.77 | 00:00:00 | | 2018-05-23 | 2,421,055 | 63.78 | 64.84 | 63.68 | 64.77 | 00:00:00 | | 2018-05-24 | 2,143,187 | 64.76 | 64.95 | 64.05 | 64.48 | 00:00:00 | | 2018-05-25 | 1,642,889 | 64.54 | 64.78 | 64.26 | 64.41 | 00:00:00 | | 2018-05-29 | 3,202,847 | 64.04 | 64.69 | 63.87 | 64.31 | 00:00:00 | | 2018-05-30 | 3,035,443 | 64.44 | 65.25 | 64.19 | 64.80 | 00:00:00 | | 2018-05-31 | 4,961,479 | 64.63 | 64.79 | 64.12 | 64.35 | 00:00:00 | | 2018-06-01 | 2,951,400 | 64.64 | 65.22 | 63.99 | 65.11 | 00:00:00 | | 2018-06-04 | 2,716,501 | 65.37 | 66.30 | 64.72 | 66.25 | 00:00:00 | | 2018-06-05 | 2,608,663 | 66.25 | 66.36 | 65.75 | 66.04 | 00:00:00 | | 2018-06-06 | 2,693,936 | 65.95 | 66.50 | 65.57 | 65.94 | 00:00:00 | | 2018-06-07 | 2,477,595 | 66.03 | 66.30 | 65.48 | 65.96 | 00:00:00 | | 2018-06-08 | 1,752,762 | 66.00 | 66.18 | 65.46 | 65.95 | 00:00:00 | | 2018-06-11 | 2,186,987 | 65.95 | 66.11 | 65.32 | 65.48 | 00:00:00 | | 2018-06-12 | 2,388,325 | 65.35 | 66.01 | 65.14 | 65.51 | 00:00:00 | | 2018-06-13 | 2,409,123 | 65.18 | 65.66 | 63.91 | 64.23 | 00:00:00 | | 2018-06-14 | 1,938,306 | 64.45 | 64.80 | 64.25 | 64.42 | 00:00:00 | | 2018-06-15 | 4,504,420 | 64.53 | 64.53 | 63.86 | 63.95 | 00:00:00 | | 2018-06-18 | 2,724,978 | 63.90 | 64.32 | 63.43 | 64.17 | 00:00:00 | | 2018-06-19 | 2,617,335 | 64.00 | 64.31 | 63.40 | 63.51 | 00:00:00 | | 2018-06-20 | 2,329,944 | 63.61 | 64.44 | 63.55 | 64.11 | 00:00:00 | | 2018-06-21 | 2,698,833 | 64.12 | 64.50 | 63.59 | 63.95 | 00:00:00 | | 2018-06-22 | 8,736,196 | 64.12 | 64.76 | 63.71 | 64.31 | 00:00:00 | | 2018-06-25 | 3,159,495 | 64.42 | 64.65 | 63.63 | 64.14 | 00:00:00 | | 2018-06-26 | 3,397,415 | 64.40 | 64.47 | 63.93 | 64.02 | 00:00:00 | | 2018-06-27 | 3,420,864 | 64.15 | 64.81 | 63.94 | 64.41 | 00:00:00 | | 2018-06-28 | 3,045,812 | 64.41 | 65.23 | 64.41 | 65.15 | 00:00:00 | | 2018-06-29 | 4,552,688 | 65.12 | 66.23 | 64.57 | 65.69 | 00:00:00 | | 2018-07-02 | 3,457,079 | 65.59 | 65.78 | 63.77 | 64.52 | 00:00:00 | | 2018-07-03 | 1,744,367 | 64.77 | 65.80 | 64.68 | 65.05 | 00:00:00 | | 2018-07-05 | 2,206,970 | 65.57 | 66.02 | 65.17 | 65.98 | 00:00:00 | | 2018-07-06 | 2,129,569 | 66.12 | 66.35 | 65.50 | 66.20 | 00:00:00 | | 2018-07-09 | 2,263,149 | 66.24 | 66.43 | 65.49 | 65.80 | 00:00:00 | | 2018-07-10 | 2,775,138 | 65.71 | 66.06 | 65.45 | 65.83 | 00:00:00 | | 2018-07-11 | 2,372,552 | 65.75 | 65.97 | 65.31 | 65.40 | 00:00:00 | | 2018-07-12 | 2,168,088 | 65.42 | 65.76 | 65.26 | 65.67 | 00:00:00 | | 2018-07-13 | 1,942,134 | 65.83 | 66.07 | 65.29 | 65.53 | 00:00:00 | | 2018-07-16 | 3,073,782 | 65.40 | 65.57 | 64.49 | 65.04 | 00:00:00 | | 2018-07-17 | 6,336,560 | 66.19 | 66.26 | 63.00 | 63.42 | 00:00:00 | | 2018-07-18 | 4,784,191 | 62.90 | 63.69 | 62.30 | 62.97 | 00:00:00 | | 2018-07-19 | 3,099,055 | 62.72 | 63.80 | 62.55 | 63.50 | 00:00:00 | | 2018-07-20 | 3,160,150 | 63.14 | 63.28 | 62.36 | 62.44 | 00:00:00 | | 2018-07-23 | 2,402,792 | 62.49 | 62.72 | 62.17 | 62.57 | 00:00:00 | | 2018-07-24 | 3,221,832 | 62.48 | 62.48 | 61.88 | 62.36 | 00:00:00 | | 2018-07-25 | 3,878,923 | 62.58 | 63.79 | 62.49 | 63.76 | 00:00:00 | | 2018-07-26 | 4,999,219 | 63.85 | 65.21 | 63.06 | 65.14 | 00:00:00 | | 2018-07-27 | 4,940,256 | 65.38 | 65.61 | 64.94 | 65.00 | 00:00:00 | | 2018-07-30 | 3,523,228 | 65.14 | 65.29 | 64.81 | 65.00 | 00:00:00 | | 2018-07-31 | 3,501,192 | 65.24 | 66.05 | 65.06 | 65.62 | 00:00:00 | | 2018-08-01 | 2,862,329 | 65.24 | 66.15 | 64.97 | 66.11 | 00:00:00 | | 2018-08-02 | 2,718,660 | 66.02 | 66.34 | 65.64 | 65.85 | 00:00:00 | | 2018-08-03 | 2,101,809 | 65.92 | 66.81 | 65.73 | 66.81 | 00:00:00 | | 2018-08-06 | 3,236,663 | 66.81 | 67.14 | 66.48 | 66.48 | 00:00:00 | | 2018-08-07 | 3,565,453 | 66.38 | 66.38 | 65.49 | 65.66 | 00:00:00 | | 2018-08-08 | 1,721,143 | 65.75 | 65.87 | 65.21 | 65.70 | 00:00:00 | | 2018-08-09 | 1,652,490 | 65.61 | 65.92 | 65.33 | 65.37 | 00:00:00 | | 2018-08-10 | 2,430,299 | 65.26 | 65.40 | 64.52 | 64.57 | 00:00:00 | | 2018-08-13 | 2,565,552 | 64.55 | 64.81 | 64.20 | 64.43 | 00:00:00 | | 2018-08-14 | 2,439,214 | 64.46 | 64.65 | 64.00 | 64.05 | 00:00:00 | | 2018-08-15 | 2,898,382 | 64.02 | 64.58 | 63.91 | 64.51 | 00:00:00 | | 2018-08-16 | 3,046,829 | 64.54 | 65.71 | 64.34 | 65.65 | 00:00:00 | | 2018-08-17 | 6,319,465 | 65.73 | 67.49 | 65.63 | 67.43 | 00:00:00 | | 2018-08-20 | 5,981,593 | 67.63 | 68.20 | 67.16 | 67.75 | 00:00:00 | | 2018-08-21 | 27,504,042 | 67.58 | 67.59 | 65.08 | 65.75 | 00:00:00 | | 2018-08-22 | 5,330,841 | 65.05 | 65.45 | 64.69 | 65.16 | 00:00:00 | | 2018-08-23 | 5,477,644 | 65.30 | 65.35 | 64.37 | 64.53 | 00:00:00 | | 2018-08-24 | 4,020,552 | 64.51 | 66.11 | 64.51 | 66.09 | 00:00:00 | | 2018-08-27 | 2,938,544 | 66.27 | 66.27 | 65.31 | 65.96 | 00:00:00 | | 2018-08-28 | 3,429,920 | 66.08 | 67.36 | 65.82 | 67.34 | 00:00:00 | | 2018-08-29 | 2,320,768 | 67.48 | 67.94 | 67.10 | 67.21 | 00:00:00 | | 2018-08-30 | 2,106,731 | 67.30 | 67.39 | 66.73 | 66.88 | 00:00:00 | | 2018-08-31 | 3,306,793 | 66.87 | 67.49 | 66.86 | 67.18 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
