|
 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 | | 2018-08-31 | 3,306,793 | 66.87 | 67.49 | 66.86 | 67.18 | 00:00:00 | | 2018-09-04 | 1,926,740 | 67.11 | 67.31 | 66.03 | 66.23 | 00:00:00 | | 2018-09-05 | 4,423,552 | 65.69 | 67.44 | 65.69 | 67.24 | 00:00:00 | | 2018-09-06 | 2,521,159 | 67.41 | 67.58 | 67.07 | 67.18 | 00:00:00 | | 2018-09-07 | 2,534,731 | 66.81 | 66.81 | 65.90 | 66.00 | 00:00:00 | | 2018-09-10 | 2,592,421 | 66.41 | 66.77 | 66.21 | 66.54 | 00:00:00 | | 2018-09-11 | 2,324,628 | 66.15 | 66.61 | 66.04 | 66.39 | 00:00:00 | | 2018-09-12 | 2,451,955 | 66.57 | 66.87 | 66.15 | 66.43 | 00:00:00 | | 2018-09-13 | 2,313,577 | 66.98 | 67.66 | 66.73 | 67.59 | 00:00:00 | | 2018-09-14 | 3,185,751 | 67.10 | 67.24 | 66.35 | 67.23 | 00:00:00 | | 2018-09-17 | 2,714,402 | 67.27 | 67.64 | 66.92 | 67.52 | 00:00:00 | | 2018-09-18 | 3,184,752 | 67.41 | 67.56 | 66.48 | 66.73 | 00:00:00 | | 2018-09-19 | 1,883,854 | 66.73 | 66.84 | 65.66 | 65.95 | 00:00:00 | | 2018-09-20 | 2,368,043 | 66.20 | 67.39 | 65.91 | 67.36 | 00:00:00 | | 2018-09-21 | 4,507,793 | 67.45 | 67.87 | 66.93 | 67.49 | 00:00:00 | | 2018-09-24 | 3,019,243 | 67.50 | 67.54 | 65.84 | 66.32 | 00:00:00 | | 2018-09-25 | 2,821,056 | 66.55 | 66.90 | 66.10 | 66.38 | 00:00:00 | | 2018-09-26 | 2,317,731 | 66.26 | 66.61 | 65.89 | 65.99 | 00:00:00 | | 2018-09-27 | 2,526,111 | 66.16 | 66.67 | 66.01 | 66.46 | 00:00:00 | | 2018-09-28 | 100,892 | 66.46 | 66.70 | 66.58 | 66.68 | 00:00:00 | | 2018-10-01 | 2,261,121 | 67.69 | 67.99 | 67.14 | 67.24 | 00:00:00 | | 2018-10-02 | 2,625,943 | 67.06 | 67.15 | 66.42 | 66.42 | 00:00:00 | | 2018-10-03 | 2,607,611 | 66.62 | 67.06 | 65.84 | 66.03 | 00:00:00 | | 2018-10-04 | 2,384,576 | 65.88 | 66.01 | 64.95 | 65.53 | 00:00:00 | | 2018-10-05 | 1,929,428 | 65.47 | 66.00 | 65.12 | 65.24 | 00:00:00 | | 2018-10-08 | 2,513,797 | 65.35 | 66.51 | 65.27 | 66.20 | 00:00:00 | | 2018-10-09 | 3,117,174 | 66.30 | 67.17 | 65.88 | 67.06 | 00:00:00 | | 2018-10-10 | 3,068,534 | 66.89 | 67.25 | 65.53 | 65.56 | 00:00:00 | | 2018-10-11 | 4,632,453 | 65.64 | 65.64 | 62.56 | 62.84 | 00:00:00 | | 2018-10-12 | 3,529,253 | 63.36 | 63.64 | 61.97 | 62.54 | 00:00:00 | | 2018-10-15 | 3,366,748 | 62.49 | 63.75 | 62.41 | 63.07 | 00:00:00 | | 2018-10-16 | 2,847,236 | 62.80 | 64.21 | 61.92 | 63.86 | 00:00:00 | | 2018-10-17 | 3,681,396 | 63.55 | 63.82 | 62.46 | 62.86 | 00:00:00 | | 2018-10-18 | 2,743,336 | 62.81 | 63.73 | 62.64 | 63.07 | 00:00:00 | | 2018-10-19 | 2,393,787 | 63.07 | 63.95 | 63.07 | 63.59 | 00:00:00 | | 2018-10-22 | 2,525,073 | 63.64 | 63.96 | 63.09 | 63.26 | 00:00:00 | | 2018-10-23 | 2,374,579 | 62.93 | 63.64 | 62.68 | 63.62 | 00:00:00 | | 2018-10-24 | 4,449,403 | 63.96 | 65.81 | 63.87 | 65.27 | 00:00:00 | | 2018-10-25 | 3,851,161 | 65.19 | 66.23 | 64.44 | 65.89 | 00:00:00 | | 2018-10-26 | 3,131,111 | 65.66 | 65.82 | 63.92 | 64.43 | 00:00:00 | | 2018-10-29 | 2,370,748 | 65.00 | 65.76 | 64.81 | 65.30 | 00:00:00 | | 2018-10-30 | 2,414,385 | 65.53 | 66.09 | 65.10 | 65.62 | 00:00:00 | | 2018-10-31 | 3,803,481 | 65.58 | 66.56 | 64.40 | 64.47 | 00:00:00 | | 2018-11-01 | 2,980,993 | 64.61 | 65.02 | 64.16 | 64.76 | 00:00:00 | | 2018-11-02 | 2,396,197 | 64.97 | 64.97 | 63.55 | 64.35 | 00:00:00 | | 2018-11-05 | 2,243,096 | 64.38 | 65.53 | 64.34 | 65.07 | 00:00:00 | | 2018-11-06 | 2,056,941 | 65.23 | 65.96 | 64.84 | 65.91 | 00:00:00 | | 2018-11-07 | 1,753,498 | 66.32 | 67.10 | 65.84 | 67.08 | 00:00:00 | | 2018-11-08 | 1,542,486 | 66.83 | 67.14 | 66.44 | 67.12 | 00:00:00 | | 2018-11-09 | 2,671,443 | 67.13 | 67.62 | 66.55 | 67.57 | 00:00:00 | | 2018-11-12 | 2,462,065 | 67.47 | 68.13 | 67.47 | 67.76 | 00:00:00 | | 2018-11-13 | 2,472,515 | 67.83 | 67.89 | 66.73 | 67.55 | 00:00:00 | | 2018-11-14 | 1,554,633 | 67.83 | 67.98 | 67.08 | 67.56 | 00:00:00 | | 2018-11-15 | 2,231,276 | 67.18 | 67.18 | 66.21 | 66.72 | 00:00:00 | | 2018-11-16 | 1,026,594 | 66.69 | 67.54 | 66.47 | 67.21 | 00:00:00 | | 2018-11-19 | 2,915,954 | 67.40 | 68.04 | 66.68 | 67.70 | 00:00:00 | | 2018-11-20 | 2,359,616 | 67.64 | 68.00 | 66.70 | 66.70 | 00:00:00 | | 2018-11-21 | 1,882,203 | 66.65 | 67.55 | 66.46 | 66.92 | 00:00:00 | | 2018-11-23 | 660,283 | 66.76 | 67.39 | 66.17 | 66.96 | 00:00:00 | | 2018-11-26 | 1,884,924 | 67.33 | 67.59 | 66.34 | 66.36 | 00:00:00 | | 2018-11-27 | 2,098,295 | 66.39 | 66.89 | 65.87 | 66.66 | 00:00:00 | | 2018-11-28 | 1,723,755 | 66.56 | 67.41 | 66.36 | 67.35 | 00:00:00 | | 2018-11-29 | 1,589,196 | 67.39 | 67.49 | 66.70 | 67.18 | 00:00:00 | | 2018-11-30 | 3,558,672 | 67.37 | 67.89 | 66.72 | 67.34 | 00:00:00 | | 2018-12-03 | 3,210,080 | 67.44 | 68.66 | 67.29 | 68.65 | 00:00:00 | | 2018-12-04 | 2,749,358 | 68.68 | 68.95 | 66.74 | 66.86 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
