|
 PRISA -A- - [Ticker: PRS.MC] |     | | Last Trade | 1.70 | Last Trade Time | 2018-12-05 - 00:00:00 | | Variation | --0.06 (+0.97%) | Open | 1.75 | | High | 1.75 | Low | 1.70 | | Volume | 110,876 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 1.76 | 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 | | PRS.MC quotes from 2000-01-01 to 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-29 | 3,749,700 | 24.79 | 25.10 | 23.56 | 23.79 | 00:00:00 | | 2000-06-30 | 3,570,400 | 23.66 | 24.37 | 23.50 | 24.30 | 00:00:00 | | 2000-07-03 | 735,500 | 24.00 | 24.25 | 24.00 | 24.00 | 00:00:00 | | 2000-07-04 | 554,600 | 24.05 | 24.45 | 24.02 | 24.45 | 00:00:00 | | 2000-07-05 | 569,300 | 24.36 | 24.37 | 24.10 | 24.10 | 00:00:00 | | 2000-07-06 | 1,152,900 | 24.00 | 24.09 | 24.00 | 24.00 | 00:00:00 | | 2000-07-07 | 0 | 24.00 | 24.00 | 24.00 | 24.00 | 00:00:00 | | 2000-07-10 | 1,574,300 | 24.50 | 24.89 | 24.05 | 24.10 | 00:00:00 | | 2000-07-11 | 592,300 | 24.08 | 24.43 | 24.05 | 24.05 | 00:00:00 | | 2000-07-12 | 2,028,000 | 24.08 | 25.35 | 24.08 | 25.35 | 00:00:00 | | 2000-07-13 | 601,000 | 24.76 | 25.35 | 24.65 | 25.25 | 00:00:00 | | 2000-07-14 | 892,800 | 25.00 | 26.08 | 25.00 | 26.00 | 00:00:00 | | 2000-07-17 | 1,194,900 | 26.03 | 26.30 | 25.85 | 26.00 | 00:00:00 | | 2000-07-18 | 699,200 | 26.00 | 26.03 | 25.78 | 25.95 | 00:00:00 | | 2000-07-19 | 422,400 | 26.01 | 26.40 | 25.75 | 26.11 | 00:00:00 | | 2000-07-20 | 642,900 | 26.10 | 26.75 | 26.02 | 26.75 | 00:00:00 | | 2000-07-21 | 598,300 | 26.85 | 27.20 | 26.55 | 26.55 | 00:00:00 | | 2000-07-24 | 0 | 26.55 | 26.55 | 26.55 | 26.55 | 00:00:00 | | 2000-07-25 | 1,182,700 | 26.20 | 26.25 | 24.50 | 26.00 | 00:00:00 | | 2000-07-26 | 1,349,500 | 25.70 | 25.87 | 25.05 | 25.70 | 00:00:00 | | 2000-07-27 | 0 | 25.70 | 25.70 | 25.70 | 25.70 | 00:00:00 | | 2000-07-28 | 461,000 | 25.41 | 25.49 | 24.60 | 24.81 | 00:00:00 | | 2000-07-31 | 368,500 | 24.62 | 24.80 | 24.55 | 24.65 | 00:00:00 | | 2000-08-01 | 374,400 | 24.80 | 24.80 | 24.50 | 24.50 | 00:00:00 | | 2000-08-02 | 447,000 | 24.50 | 24.79 | 24.20 | 24.55 | 00:00:00 | | 2000-08-03 | 288,900 | 24.70 | 25.28 | 24.20 | 25.28 | 00:00:00 | | 2000-08-04 | 290,700 | 25.19 | 26.20 | 24.80 | 26.20 | 00:00:00 | | 2000-08-07 | 165,800 | 26.30 | 26.70 | 25.56 | 26.05 | 00:00:00 | | 2000-08-08 | 488,200 | 26.00 | 26.05 | 25.60 | 26.00 | 00:00:00 | | 2000-08-09 | 274,500 | 25.79 | 26.25 | 25.79 | 26.24 | 00:00:00 | | 2000-08-10 | 453,400 | 25.85 | 26.70 | 25.85 | 26.60 | 00:00:00 | | 2000-08-11 | 274,700 | 26.25 | 26.70 | 26.25 | 26.65 | 00:00:00 | | 2000-08-14 | 684,700 | 26.60 | 27.50 | 26.40 | 27.40 | 00:00:00 | | 2000-08-15 | 558,700 | 27.60 | 27.90 | 27.11 | 27.50 | 00:00:00 | | 2000-08-16 | 875,200 | 27.11 | 27.25 | 26.40 | 26.50 | 00:00:00 | | 2000-08-17 | 604,300 | 26.62 | 26.83 | 25.71 | 26.50 | 00:00:00 | | 2000-08-18 | 273,400 | 26.40 | 26.55 | 25.90 | 26.35 | 00:00:00 | | 2000-08-21 | 399,200 | 26.10 | 26.48 | 24.10 | 26.45 | 00:00:00 | | 2000-08-22 | 172,300 | 26.00 | 26.42 | 26.00 | 26.00 | 00:00:00 | | 2000-08-23 | 96,200 | 26.01 | 26.37 | 25.64 | 25.65 | 00:00:00 | | 2000-08-24 | 54,400 | 25.66 | 25.94 | 25.35 | 25.75 | 00:00:00 | | 2000-08-25 | 47,700 | 25.80 | 26.30 | 25.65 | 26.30 | 00:00:00 | | 2000-08-28 | 154,400 | 25.90 | 26.60 | 25.90 | 26.27 | 00:00:00 | | 2000-08-29 | 158,500 | 26.10 | 26.50 | 26.01 | 26.25 | 00:00:00 | | 2000-08-30 | 542,100 | 26.10 | 27.43 | 26.02 | 27.40 | 00:00:00 | | 2000-08-31 | 698,900 | 27.34 | 28.19 | 26.75 | 26.95 | 00:00:00 | | 2000-09-01 | 230,000 | 27.39 | 27.50 | 26.40 | 26.50 | 00:00:00 | | 2000-09-04 | 212,100 | 26.91 | 27.50 | 26.40 | 26.40 | 00:00:00 | | 2000-09-05 | 277,800 | 26.84 | 26.85 | 26.21 | 26.35 | 00:00:00 | | 2000-09-06 | 717,200 | 26.42 | 27.85 | 26.25 | 27.84 | 00:00:00 | | 2000-09-07 | 365,600 | 27.70 | 28.43 | 27.26 | 28.00 | 00:00:00 | | 2000-09-08 | 277,700 | 27.85 | 28.19 | 27.60 | 27.80 | 00:00:00 | | 2000-09-11 | 226,800 | 28.00 | 28.00 | 27.20 | 27.41 | 00:00:00 | | 2000-09-12 | 121,600 | 27.34 | 27.40 | 26.85 | 26.95 | 00:00:00 | | 2000-09-13 | 144,700 | 27.08 | 27.10 | 26.70 | 26.76 | 00:00:00 | | 2000-09-14 | 243,300 | 26.99 | 27.00 | 26.08 | 26.85 | 00:00:00 | | 2000-09-15 | 200,000 | 26.97 | 27.90 | 26.59 | 27.90 | 00:00:00 | | 2000-09-18 | 505,700 | 27.85 | 28.44 | 27.35 | 28.20 | 00:00:00 | | 2000-09-19 | 701,200 | 27.55 | 29.05 | 27.55 | 28.00 | 00:00:00 | | 2000-09-20 | 631,300 | 28.15 | 28.69 | 27.55 | 28.10 | 00:00:00 | | 2000-09-21 | 360,500 | 28.49 | 28.50 | 27.06 | 27.11 | 00:00:00 | | 2000-09-22 | 73,300 | 27.05 | 27.09 | 26.62 | 26.93 | 00:00:00 | | 2000-09-25 | 1,018,400 | 28.40 | 29.65 | 28.40 | 29.25 | 00:00:00 | | 2000-09-26 | 1,476,700 | 29.44 | 29.85 | 28.50 | 28.50 | 00:00:00 | | 2000-09-27 | 1,120,100 | 28.75 | 28.75 | 27.19 | 27.51 | 00:00:00 | | 2000-09-28 | 604,400 | 27.25 | 28.00 | 27.00 | 27.20 | 00:00:00 | | 2000-09-29 | 2,915,700 | 27.30 | 27.90 | 25.60 | 25.60 | 00:00:00 | | 2000-10-02 | 2,572,600 | 25.69 | 26.05 | 24.86 | 25.10 | 00:00:00 | | 2000-10-03 | 775,600 | 25.30 | 26.04 | 25.15 | 26.00 | 00:00:00 | | 2000-10-04 | 395,500 | 26.10 | 26.36 | 25.56 | 25.94 | 00:00:00 | | 2000-10-05 | 199,100 | 25.82 | 26.05 | 25.36 | 25.40 | 00:00:00 | | 2000-10-06 | 599,600 | 25.50 | 25.55 | 24.28 | 24.40 | 00:00:00 | | 2000-10-09 | 810,700 | 24.49 | 24.69 | 23.31 | 23.31 | 00:00:00 | | 2000-10-10 | 532,000 | 23.36 | 24.24 | 23.36 | 23.42 | 00:00:00 | | 2000-10-11 | 951,400 | 23.42 | 23.42 | 21.88 | 21.88 | 00:00:00 | | 2000-10-12 | 0 | 21.88 | 21.88 | 21.88 | 21.88 | 00:00:00 | | 2000-10-13 | 400,700 | 21.00 | 21.94 | 20.88 | 21.31 | 00:00:00 | | 2000-10-16 | 612,400 | 22.99 | 23.00 | 22.38 | 22.66 | 00:00:00 | | 2000-10-17 | 326,100 | 22.94 | 23.40 | 22.30 | 23.00 | 00:00:00 | | 2000-10-18 | 429,700 | 22.50 | 22.89 | 21.90 | 22.00 | 00:00:00 | | 2000-10-19 | 508,800 | 22.49 | 22.95 | 22.00 | 22.79 | 00:00:00 | | 2000-10-20 | 594,900 | 23.16 | 23.65 | 22.75 | 22.95 | 00:00:00 | | 2000-10-23 | 360,300 | 23.29 | 23.75 | 22.95 | 23.70 | 00:00:00 | | 2000-10-24 | 553,400 | 23.69 | 24.70 | 23.21 | 24.65 | 00:00:00 | | 2000-10-25 | 297,300 | 24.31 | 24.60 | 23.30 | 23.30 | 00:00:00 | | 2000-10-26 | 675,200 | 23.59 | 23.79 | 22.50 | 22.50 | 00:00:00 | | 2000-10-27 | 347,300 | 22.90 | 23.33 | 22.69 | 23.00 | 00:00:00 | | 2000-10-30 | 238,700 | 22.70 | 22.80 | 22.01 | 22.16 | 00:00:00 | | 2000-10-31 | 0 | 22.16 | 22.16 | 22.16 | 22.16 | 00:00:00 | | 2000-11-01 | 0 | 22.16 | 22.16 | 22.16 | 22.16 | 00:00:00 | | 2000-11-02 | 446,800 | 23.34 | 23.34 | 21.50 | 21.65 | 00:00:00 | | 2000-11-03 | 363,500 | 21.99 | 22.65 | 21.80 | 22.12 | 00:00:00 | | 2000-11-06 | 239,800 | 22.80 | 23.60 | 22.52 | 23.19 | 00:00:00 | | 2000-11-07 | 105,100 | 23.00 | 23.25 | 22.30 | 22.99 | 00:00:00 | | 2000-11-08 | 248,500 | 23.10 | 23.24 | 22.31 | 22.34 | 00:00:00 | | 2000-11-09 | 267,900 | 22.30 | 22.30 | 21.50 | 21.66 | 00:00:00 | | 2000-11-10 | 543,800 | 21.83 | 21.83 | 20.07 | 20.07 | 00:00:00 | | 2000-11-13 | 487,400 | 20.05 | 20.40 | 18.15 | 18.80 | 00:00:00 | | 2000-11-14 | 355,400 | 19.75 | 20.45 | 18.95 | 19.90 | 00:00:00 | | 2000-11-15 | 498,400 | 20.65 | 20.90 | 20.10 | 20.70 | 00:00:00 | | 2000-11-16 | 677,700 | 20.95 | 22.00 | 20.73 | 22.00 | 00:00:00 | | 2000-11-17 | 758,800 | 20.50 | 21.10 | 20.10 | 20.62 | 00:00:00 | | 2000-11-20 | 282,700 | 20.77 | 21.00 | 20.02 | 20.02 | 00:00:00 | | 2000-11-21 | 319,400 | 20.49 | 20.86 | 20.01 | 20.06 | 00:00:00 | | 2000-11-22 | 525,000 | 20.02 | 20.09 | 19.05 | 19.05 | 00:00:00 | | 2000-11-23 | 137,100 | 19.05 | 19.36 | 18.81 | 19.00 | 00:00:00 | | 2000-11-24 | 200,400 | 19.04 | 20.49 | 19.01 | 19.01 | 00:00:00 | | 2000-11-27 | 222,700 | 19.50 | 19.67 | 18.70 | 18.80 | 00:00:00 | | 2000-11-28 | 345,000 | 18.92 | 19.45 | 18.74 | 18.95 | 00:00:00 | | 2000-11-29 | 368,600 | 19.17 | 19.34 | 18.87 | 19.15 | 00:00:00 | | 2000-11-30 | 369,700 | 19.00 | 19.19 | 18.70 | 18.78 | 00:00:00 | | 2000-12-01 | 243,200 | 18.85 | 19.77 | 18.85 | 19.51 | 00:00:00 | | 2000-12-04 | 386,500 | 19.40 | 19.55 | 18.70 | 18.89 | 00:00:00 | | 2000-12-05 | 463,500 | 19.00 | 19.14 | 18.70 | 18.70 | 00:00:00 | | 2000-12-06 | 0 | 18.70 | 18.70 | 18.70 | 18.70 | 00:00:00 | | 2000-12-07 | 1,529,100 | 18.88 | 19.31 | 18.70 | 18.95 | 00:00:00 | | 2000-12-08 | 0 | 18.95 | 18.95 | 18.95 | 18.95 | 00:00:00 | | 2000-12-11 | 350,200 | 19.10 | 19.40 | 19.10 | 19.21 | 00:00:00 | | 2000-12-12 | 296,900 | 19.17 | 19.50 | 18.81 | 18.90 | 00:00:00 | | 2000-12-13 | 186,500 | 18.95 | 19.40 | 18.95 | 19.10 | 00:00:00 | | 2000-12-14 | 1,201,300 | 19.01 | 19.33 | 18.70 | 19.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
