TR4DER - PRISA -A- [PRS.MC] Historical Prices

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 2024-04-18
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-08-19	513,000	12.89	12.90	12.71	12.78	00:00:00
2004-08-20	395,400	12.89	12.90	12.66	12.73	00:00:00
2004-08-23	135,300	12.77	12.93	12.77	12.90	00:00:00
2004-08-24	320,200	12.90	12.98	12.80	12.91	00:00:00
2004-08-25	123,100	12.90	12.95	12.78	12.85	00:00:00
2004-08-26	681,300	12.91	13.27	12.89	13.15	00:00:00
2004-08-27	346,700	13.25	13.25	13.01	13.11	00:00:00
2004-08-30	230,000	13.21	13.22	13.08	13.11	00:00:00
2004-08-31	669,000	12.98	13.15	12.97	13.00	00:00:00
2004-09-01	302,200	13.01	13.30	13.01	13.17	00:00:00
2004-09-02	614,200	13.19	13.24	13.10	13.17	00:00:00
2004-09-03	499,700	13.05	13.44	13.05	13.33	00:00:00
2004-09-06	474,400	13.27	13.69	13.27	13.67	00:00:00
2004-09-07	711,900	13.57	13.79	13.57	13.75	00:00:00
2004-09-08	466,700	13.75	13.93	13.75	13.91	00:00:00
2004-09-09	515,300	13.90	13.93	13.70	13.86	00:00:00
2004-09-10	592,700	13.96	14.09	13.90	14.07	00:00:00
2004-09-13	447,700	14.14	14.36	14.13	14.21	00:00:00
2004-09-14	374,600	14.27	14.33	14.10	14.20	00:00:00
2004-09-15	1,143,500	14.25	14.78	14.20	14.54	00:00:00
2004-09-16	1,354,100	14.62	14.96	14.46	14.93	00:00:00
2004-09-17	1,416,600	14.93	14.98	14.75	14.90	00:00:00
2004-09-20	616,800	14.95	14.95	14.66	14.87	00:00:00
2004-09-21	288,100	14.79	14.96	14.66	14.96	00:00:00
2004-09-22	680,700	14.90	14.95	14.70	14.77	00:00:00
2004-09-23	292,600	14.60	14.68	14.50	14.65	00:00:00
2004-09-24	184,100	14.55	14.75	14.55	14.71	00:00:00
2004-09-27	630,400	14.56	14.66	14.43	14.43	00:00:00
2004-09-28	312,200	14.36	14.50	14.26	14.46	00:00:00
2004-09-29	421,600	14.52	14.80	14.45	14.70	00:00:00
2004-09-30	695,500	14.79	14.89	14.70	14.85	00:00:00
2004-10-01	410,900	14.55	14.99	14.55	14.99	00:00:00
2004-10-04	531,700	15.00	15.15	14.91	15.10	00:00:00
2004-10-05	594,400	15.12	15.12	14.90	15.00	00:00:00
2004-10-06	460,400	15.07	15.15	14.87	15.10	00:00:00
2004-10-07	911,900	15.15	15.39	15.10	15.25	00:00:00
2004-10-08	504,900	15.15	15.55	15.10	15.36	00:00:00
2004-10-11	365,700	15.27	15.52	15.20	15.33	00:00:00
2004-10-12	0	15.33	15.33	15.33	15.33	00:00:00
2004-10-13	1,231,600	15.37	15.37	14.93	14.97	00:00:00
2004-10-14	461,600	14.90	14.90	14.52	14.65	00:00:00
2004-10-15	386,700	14.56	14.71	14.53	14.60	00:00:00
2004-10-18	617,100	14.54	14.70	14.30	14.47	00:00:00
2004-10-19	808,100	14.66	15.20	14.66	15.00	00:00:00
2004-10-20	1,020,200	14.82	14.99	14.77	14.88	00:00:00
2004-10-21	671,400	14.95	15.26	14.87	14.88	00:00:00
2004-10-22	586,800	15.11	15.13	15.00	15.05	00:00:00
2004-10-25	460,100	14.86	14.89	14.74	14.80	00:00:00
2004-10-26	329,800	14.79	14.99	14.66	14.70	00:00:00
2004-10-27	205,100	14.90	14.99	14.69	14.95	00:00:00
2004-10-28	332,600	15.00	15.16	15.00	15.15	00:00:00
2004-10-29	449,600	15.01	15.20	14.81	14.81	00:00:00
2004-11-01	0	14.81	14.81	14.81	14.81	00:00:00
2004-11-02	431,700	15.00	15.09	14.86	15.09	00:00:00
2004-11-03	376,500	15.00	15.17	14.92	15.14	00:00:00
2004-11-04	590,900	15.20	15.42	15.03	15.42	00:00:00
2004-11-05	720,900	15.50	15.75	15.46	15.64	00:00:00
2004-11-08	346,400	15.56	15.73	15.54	15.54	00:00:00
2004-11-09	362,200	15.64	15.78	15.63	15.70	00:00:00
2004-11-10	259,200	15.72	15.85	15.68	15.80	00:00:00
2004-11-11	553,500	15.85	15.85	15.69	15.80	00:00:00
2004-11-12	245,400	15.76	15.94	15.76	15.87	00:00:00
2004-11-15	315,200	15.98	15.98	15.56	15.57	00:00:00
2004-11-16	620,900	15.69	15.90	15.36	15.45	00:00:00
2004-11-17	484,100	15.40	15.73	15.26	15.73	00:00:00
2004-11-18	403,500	15.67	15.86	15.56	15.83	00:00:00
2004-11-19	294,800	15.80	15.92	15.70	15.72	00:00:00
2004-11-22	312,600	15.50	15.76	15.50	15.69	00:00:00
2004-11-23	362,000	15.67	15.87	15.52	15.66	00:00:00
2004-11-24	177,100	15.67	15.85	15.67	15.76	00:00:00
2004-11-25	147,000	15.75	15.92	15.71	15.92	00:00:00
2004-11-26	186,400	15.82	15.92	15.76	15.89	00:00:00
2004-11-29	160,600	15.92	15.94	15.75	15.81	00:00:00
2004-11-30	386,300	15.71	15.88	15.38	15.48	00:00:00
2004-12-01	284,700	15.48	15.87	15.48	15.85	00:00:00
2004-12-02	398,400	15.86	15.86	15.64	15.70	00:00:00
2004-12-03	425,000	15.65	15.78	15.55	15.71	00:00:00
2004-12-06	0	15.71	15.71	15.71	15.71	00:00:00
2004-12-07	221,300	15.55	15.71	15.50	15.60	00:00:00
2004-12-08	0	15.60	15.60	15.60	15.60	00:00:00
2004-12-09	554,900	15.50	15.50	15.23	15.26	00:00:00
2004-12-10	212,700	15.31	15.40	15.26	15.30	00:00:00
2004-12-13	284,200	15.30	15.46	15.30	15.40	00:00:00
2004-12-14	448,200	15.45	15.53	15.31	15.33	00:00:00
2004-12-15	327,800	15.49	15.49	15.23	15.28	00:00:00
2004-12-16	217,600	15.22	15.38	15.20	15.20	00:00:00
2004-12-17	560,300	15.24	15.35	14.90	15.10	00:00:00
2004-12-20	258,900	14.90	15.19	14.90	15.12	00:00:00
2004-12-21	495,500	15.20	15.52	15.11	15.40	00:00:00
2004-12-22	722,600	15.50	15.84	15.45	15.77	00:00:00
2004-12-23	349,500	15.75	15.79	15.68	15.70	00:00:00
2004-12-24	0	15.70	15.70	15.70	15.70	00:00:00
2004-12-27	255,700	15.69	15.79	15.69	15.72	00:00:00
2004-12-28	228,600	15.65	15.78	15.65	15.75	00:00:00
2004-12-29	209,900	15.72	15.75	15.67	15.71	00:00:00
2004-12-30	402,200	15.66	15.69	15.61	15.62	00:00:00
2004-12-31	0	15.62	15.62	15.62	15.62	00:00:00
2005-01-03	169,600	15.55	15.75	15.55	15.70	00:00:00
2005-01-04	181,500	15.70	15.72	15.55	15.63	00:00:00
2005-01-05	315,700	15.57	15.67	15.49	15.55	00:00:00
2005-01-06	0	15.55	15.55	15.55	15.55	00:00:00
2005-01-07	377,600	15.57	15.72	15.40	15.45	00:00:00
2005-01-10	116,400	15.50	15.52	15.36	15.46	00:00:00
2005-01-11	371,000	15.38	15.38	15.07	15.13	00:00:00
2005-01-12	722,800	14.95	15.18	14.95	14.99	00:00:00
2005-01-13	792,200	15.05	15.30	14.61	14.88	00:00:00
2005-01-14	650,600	14.75	15.25	14.72	15.25	00:00:00
2005-01-17	297,100	15.37	15.50	15.28	15.45	00:00:00
2005-01-18	237,100	15.47	15.47	15.15	15.42	00:00:00
2005-01-19	754,300	15.40	15.51	15.13	15.14	00:00:00
2005-01-20	1,382,100	15.10	15.14	14.71	14.71	00:00:00
2005-01-21	409,600	14.65	14.79	14.59	14.70	00:00:00
2005-01-24	602,500	14.60	14.70	14.36	14.51	00:00:00
2005-01-25	440,800	14.53	14.78	14.53	14.61	00:00:00
2005-01-26	505,400	14.55	14.65	14.36	14.36	00:00:00
2005-01-27	495,000	14.36	14.58	14.36	14.48	00:00:00
2005-01-28	481,600	14.65	14.78	14.55	14.73	00:00:00
2005-01-31	656,100	14.87	14.97	14.83	14.93	00:00:00
2005-02-01	710,400	14.87	15.12	14.86	15.12	00:00:00
2005-02-02	1,141,200	15.15	15.35	14.96	15.32	00:00:00
2005-02-03	628,000	15.37	15.43	15.21	15.35	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>