Mercado fechado

Prologis, Inc. (PLD)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
104,06+0,71 (+0,69%)
No fechamento: 04:00PM EDT
104,11 +0,05 (+0,05%)
Pós-fechamento: 05:21PM EDT
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 2024103,43104,63102,76104,06104,064.020.432
25 de abr. de 2024102,01104,07101,64103,35103,353.798.800
24 de abr. de 2024103,78104,59102,40103,18103,184.819.700
23 de abr. de 2024104,54105,61104,07104,83104,834.232.300
22 de abr. de 2024103,80104,57102,55104,08104,083.673.000
19 de abr. de 2024104,64104,87102,52103,49103,496.931.100
18 de abr. de 2024105,96106,29103,60104,69104,696.310.200
17 de abr. de 2024108,70111,50105,56106,49106,4911.034.000
16 de abr. de 2024115,63115,92113,97114,74114,745.666.400
15 de abr. de 2024119,92119,98115,19115,79115,793.993.800
12 de abr. de 2024119,99120,47118,50119,00119,003.735.300
11 de abr. de 2024121,22122,31118,89120,25120,254.098.100
10 de abr. de 2024121,79122,08119,12120,62120,624.753.000
09 de abr. de 2024126,37126,80125,59126,26126,262.965.800
08 de abr. de 2024125,22126,29124,74126,17126,172.821.600
05 de abr. de 2024124,03124,92123,25124,74124,745.099.600
04 de abr. de 2024128,24128,71124,32124,69124,694.335.800
03 de abr. de 2024125,07126,66124,62126,09126,093.585.000
02 de abr. de 2024126,88127,15124,84125,58125,583.187.400
01 de abr. de 2024130,22130,77127,45127,92127,921.762.900
28 de mar. de 2024129,41130,54129,10130,22130,223.676.100
27 de mar. de 2024126,92129,09126,84128,86128,863.202.100
26 de mar. de 2024126,52127,07125,07125,14125,143.567.300
25 de mar. de 2024128,90128,94127,11127,13127,132.472.700
22 de mar. de 2024130,20130,20128,01128,62128,622.738.500
21 de mar. de 2024128,97130,43128,31129,89129,893.020.100
20 de mar. de 2024127,20129,29126,68128,70128,702.565.700
19 de mar. de 2024128,08128,85126,96127,85127,852.641.200
18 de mar. de 2024128,80129,81127,88128,14128,142.274.300
15 de mar. de 2024127,81130,29127,38129,02129,026.698.800
15 de mar. de 20240.96 Dividendo
14 de mar. de 2024132,91133,18129,50130,75129,793.076.000
13 de mar. de 2024134,71135,27132,70133,33132,353.061.400
12 de mar. de 2024133,60135,00132,79134,57133,581.729.200
11 de mar. de 2024134,69135,76133,15134,12133,142.068.900
08 de mar. de 2024133,74135,43133,43135,07134,082.942.200
07 de mar. de 2024134,04134,56131,97132,74131,772.080.400
06 de mar. de 2024133,12133,86132,42133,08132,102.245.500
05 de mar. de 2024133,05133,72131,78132,44131,472.328.800
04 de mar. de 2024134,26134,60130,96133,61132,633.316.200
01 de mar. de 2024133,04134,73130,23134,60133,612.786.500
29 de fev. de 2024135,08135,70133,00133,27132,295.131.300
28 de fev. de 2024132,02135,11131,93133,99133,012.478.800
27 de fev. de 2024133,25134,46131,75132,49131,522.976.900
26 de fev. de 2024132,82133,22131,53132,56131,592.000.500
23 de fev. de 2024133,48134,20133,05133,21132,232.131.800
22 de fev. de 2024133,51134,84132,98133,44132,462.946.900
21 de fev. de 2024133,24134,49133,03133,42132,442.436.400
20 de fev. de 2024132,35133,94131,57133,35132,372.995.200
16 de fev. de 2024131,94134,18131,32133,39132,413.421.200
15 de fev. de 2024131,70133,19131,70133,10132,123.409.200
14 de fev. de 2024130,94131,82129,23130,50129,544.294.100
13 de fev. de 2024128,75130,99127,24130,88129,924.759.100
12 de fev. de 2024133,00134,23131,80132,05131,082.523.800
09 de fev. de 2024131,38132,77130,45132,48131,512.870.400
08 de fev. de 2024129,03132,37128,79131,66130,693.261.000
07 de fev. de 2024130,31131,04128,75129,09128,143.907.500
06 de fev. de 2024127,53130,75126,93130,50129,543.764.300
05 de fev. de 2024127,47128,08126,08126,91125,983.591.800
02 de fev. de 2024128,21130,27126,50129,25128,304.195.000
01 de fev. de 2024126,61130,46126,20130,44129,483.984.000
31 de jan. de 2024127,33129,09125,93126,69125,764.811.300
30 de jan. de 2024127,03127,71125,57126,53125,602.764.300
29 de jan. de 2024126,92128,35126,27127,89126,952.553.900
26 de jan. de 2024126,89127,34125,76126,87125,942.333.000
25 de jan. de 2024126,88127,42125,50126,20125,272.590.400
24 de jan. de 2024129,83129,83125,31125,44124,523.491.500
23 de jan. de 2024129,79129,99127,92128,01127,073.426.400
22 de jan. de 2024128,76130,39128,68128,74127,792.280.900
19 de jan. de 2024126,92128,87126,06128,44127,503.559.000
18 de jan. de 2024126,79127,25124,67126,26125,334.062.900
17 de jan. de 2024127,94129,54125,37126,86125,933.912.900
16 de jan. de 2024130,27131,53129,17129,97129,024.001.200
12 de jan. de 2024132,65132,97130,60131,55130,582.380.600
11 de jan. de 2024132,68132,99130,59131,32130,362.787.500
10 de jan. de 2024134,37134,99133,10133,55132,572.354.000
09 de jan. de 2024131,71134,33130,65133,07132,093.109.500
08 de jan. de 2024130,83133,67130,31133,17132,193.208.700
05 de jan. de 2024129,21132,00128,29130,56129,602.393.600
04 de jan. de 2024130,02131,10129,02130,29129,333.613.800
03 de jan. de 2024133,00133,02130,12130,52129,563.195.000
02 de jan. de 2024132,84134,71132,10134,62133,632.899.100
29 de dez. de 2023134,08135,04133,07133,30132,322.938.000
28 de dez. de 2023134,10135,22133,48135,19134,201.953.100
27 de dez. de 2023133,86134,19132,78134,18133,192.714.600
26 de dez. de 2023132,46133,88132,46133,46132,481.215.900
22 de dez. de 2023131,07133,22130,81132,40131,432.360.900
21 de dez. de 2023132,25132,37129,22130,96130,003.256.400
20 de dez. de 2023133,96134,48130,39130,47129,513.448.200
19 de dez. de 2023133,90134,61133,19133,75132,772.613.300
18 de dez. de 2023134,58135,01132,39132,68131,713.805.000
15 de dez. de 2023136,24136,76133,39134,26133,278.413.600
15 de dez. de 20230.87 Dividendo
14 de dez. de 2023132,46137,52131,60137,12135,259.543.800
13 de dez. de 2023122,36129,43122,13129,24127,485.883.200
12 de dez. de 2023121,63123,05121,32122,07120,404.197.900
11 de dez. de 2023119,44122,53119,40122,00120,345.433.200
08 de dez. de 2023118,57119,92118,04119,85118,224.257.600
07 de dez. de 2023119,19119,72118,46118,95117,333.072.200
06 de dez. de 2023119,59119,99118,52119,05117,432.989.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...