|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-02-03 | 628,000 | 15.37 | 15.43 | 15.21 | 15.35 | 00:00:00 | | 2005-02-04 | 633,800 | 15.26 | 15.54 | 15.26 | 15.51 | 00:00:00 | | 2005-02-07 | 906,100 | 15.58 | 15.83 | 15.56 | 15.75 | 00:00:00 | | 2005-02-08 | 718,800 | 15.78 | 15.81 | 15.38 | 15.46 | 00:00:00 | | 2005-02-09 | 1,043,900 | 15.48 | 15.48 | 15.21 | 15.23 | 00:00:00 | | 2005-02-10 | 766,100 | 15.25 | 15.28 | 15.10 | 15.18 | 00:00:00 | | 2005-02-11 | 442,700 | 15.27 | 15.44 | 15.26 | 15.38 | 00:00:00 | | 2005-02-14 | 266,900 | 15.49 | 15.49 | 15.37 | 15.48 | 00:00:00 | | 2005-02-15 | 1,144,700 | 15.50 | 15.96 | 15.50 | 15.96 | 00:00:00 | | 2005-02-16 | 1,113,700 | 15.95 | 15.95 | 15.53 | 15.80 | 00:00:00 | | 2005-02-17 | 1,508,800 | 15.85 | 16.44 | 15.82 | 16.23 | 00:00:00 | | 2005-02-18 | 1,284,700 | 16.52 | 16.55 | 16.09 | 16.10 | 00:00:00 | | 2005-02-21 | 637,000 | 16.21 | 16.25 | 16.08 | 16.10 | 00:00:00 | | 2005-02-22 | 921,200 | 16.15 | 16.31 | 15.75 | 16.27 | 00:00:00 | | 2005-02-23 | 851,400 | 16.52 | 16.55 | 15.85 | 16.22 | 00:00:00 | | 2005-02-24 | 439,000 | 16.21 | 16.30 | 15.91 | 15.99 | 00:00:00 | | 2005-02-25 | 329,700 | 16.03 | 16.30 | 16.03 | 16.06 | 00:00:00 | | 2005-02-28 | 444,300 | 16.15 | 16.28 | 15.81 | 15.89 | 00:00:00 | | 2005-03-01 | 417,700 | 15.90 | 16.23 | 15.86 | 16.00 | 00:00:00 | | 2005-03-02 | 395,700 | 15.95 | 16.00 | 15.81 | 15.92 | 00:00:00 | | 2005-03-03 | 297,700 | 15.95 | 15.95 | 15.83 | 15.86 | 00:00:00 | | 2005-03-04 | 381,000 | 15.80 | 15.94 | 15.77 | 15.90 | 00:00:00 | | 2005-03-07 | 407,900 | 15.95 | 16.14 | 15.90 | 15.99 | 00:00:00 | | 2005-03-08 | 385,800 | 16.00 | 16.28 | 15.97 | 15.97 | 00:00:00 | | 2005-03-09 | 459,300 | 15.93 | 16.13 | 15.77 | 15.83 | 00:00:00 | | 2005-03-10 | 356,000 | 15.82 | 15.92 | 15.59 | 15.69 | 00:00:00 | | 2005-03-11 | 266,000 | 15.86 | 15.97 | 15.70 | 15.73 | 00:00:00 | | 2005-03-14 | 178,300 | 15.71 | 15.90 | 15.61 | 15.61 | 00:00:00 | | 2005-03-15 | 351,500 | 15.66 | 15.81 | 15.64 | 15.70 | 00:00:00 | | 2005-03-16 | 243,700 | 15.72 | 15.79 | 15.60 | 15.60 | 00:00:00 | | 2005-03-17 | 343,400 | 15.62 | 15.80 | 15.60 | 15.67 | 00:00:00 | | 2005-03-18 | 1,041,700 | 15.70 | 15.83 | 15.65 | 15.71 | 00:00:00 | | 2005-03-21 | 1,159,300 | 15.79 | 15.80 | 15.64 | 15.76 | 00:00:00 | | 2005-03-22 | 395,000 | 15.72 | 15.86 | 15.56 | 15.83 | 00:00:00 | | 2005-03-23 | 368,500 | 15.65 | 15.79 | 15.58 | 15.66 | 00:00:00 | | 2005-03-24 | 1,224,200 | 15.60 | 15.69 | 15.59 | 15.60 | 00:00:00 | | 2005-03-25 | 0 | 15.60 | 15.60 | 15.60 | 15.60 | 00:00:00 | | 2005-03-28 | 0 | 15.60 | 15.60 | 15.60 | 15.60 | 00:00:00 | | 2005-03-29 | 1,056,000 | 15.58 | 15.62 | 15.44 | 15.55 | 00:00:00 | | 2005-03-30 | 730,800 | 15.43 | 15.47 | 15.25 | 15.33 | 00:00:00 | | 2005-03-31 | 520,300 | 15.42 | 15.76 | 15.37 | 15.59 | 00:00:00 | | 2005-04-01 | 437,300 | 15.50 | 15.70 | 15.50 | 15.63 | 00:00:00 | | 2005-04-04 | 476,100 | 15.62 | 15.68 | 15.33 | 15.42 | 00:00:00 | | 2005-04-05 | 330,800 | 15.45 | 15.63 | 15.40 | 15.59 | 00:00:00 | | 2005-04-06 | 774,600 | 15.48 | 15.65 | 15.48 | 15.62 | 00:00:00 | | 2005-04-07 | 536,700 | 15.63 | 15.67 | 15.46 | 15.57 | 00:00:00 | | 2005-04-08 | 432,200 | 15.63 | 15.63 | 15.45 | 15.50 | 00:00:00 | | 2005-04-11 | 240,700 | 15.40 | 15.60 | 15.40 | 15.49 | 00:00:00 | | 2005-04-12 | 499,700 | 15.57 | 15.60 | 15.33 | 15.37 | 00:00:00 | | 2005-04-13 | 319,600 | 15.40 | 15.60 | 15.40 | 15.60 | 00:00:00 | | 2005-04-14 | 491,500 | 15.47 | 15.60 | 15.46 | 15.58 | 00:00:00 | | 2005-04-15 | 1,507,700 | 15.37 | 15.44 | 15.02 | 15.10 | 00:00:00 | | 2005-04-18 | 1,034,000 | 15.00 | 15.00 | 14.62 | 14.62 | 00:00:00 | | 2005-04-19 | 1,018,200 | 14.65 | 14.87 | 14.62 | 14.75 | 00:00:00 | | 2005-04-20 | 443,000 | 14.88 | 15.05 | 14.65 | 14.67 | 00:00:00 | | 2005-04-21 | 895,400 | 14.77 | 15.34 | 14.67 | 15.30 | 00:00:00 | | 2005-04-22 | 1,338,700 | 15.41 | 15.60 | 15.26 | 15.48 | 00:00:00 | | 2005-04-25 | 648,000 | 15.28 | 15.40 | 15.08 | 15.10 | 00:00:00 | | 2005-04-26 | 615,900 | 15.15 | 15.15 | 14.89 | 14.92 | 00:00:00 | | 2005-04-27 | 565,300 | 14.86 | 15.12 | 14.85 | 14.88 | 00:00:00 | | 2005-04-28 | 555,300 | 14.99 | 15.05 | 14.63 | 14.66 | 00:00:00 | | 2005-04-29 | 551,100 | 14.68 | 14.79 | 14.53 | 14.74 | 00:00:00 | | 2005-05-02 | 500,100 | 14.88 | 15.27 | 14.88 | 15.25 | 00:00:00 | | 2005-05-03 | 383,800 | 15.15 | 15.18 | 14.95 | 15.09 | 00:00:00 | | 2005-05-04 | 421,600 | 15.06 | 15.30 | 15.04 | 15.30 | 00:00:00 | | 2005-05-05 | 432,200 | 15.34 | 15.40 | 15.21 | 15.27 | 00:00:00 | | 2005-05-06 | 149,600 | 15.33 | 15.40 | 15.27 | 15.30 | 00:00:00 | | 2005-05-09 | 1,006,200 | 15.35 | 15.35 | 14.99 | 15.00 | 00:00:00 | | 2005-05-10 | 371,700 | 15.08 | 15.08 | 14.79 | 14.81 | 00:00:00 | | 2005-05-11 | 510,700 | 14.75 | 14.95 | 14.75 | 14.76 | 00:00:00 | | 2005-05-12 | 222,500 | 14.86 | 15.11 | 14.84 | 15.11 | 00:00:00 | | 2005-05-13 | 247,400 | 15.01 | 15.09 | 14.90 | 14.96 | 00:00:00 | | 2005-05-16 | 201,000 | 14.89 | 15.15 | 14.89 | 15.08 | 00:00:00 | | 2005-05-17 | 272,800 | 15.01 | 15.19 | 14.91 | 15.10 | 00:00:00 | | 2005-05-18 | 282,800 | 15.19 | 15.34 | 15.14 | 15.30 | 00:00:00 | | 2005-05-19 | 242,400 | 15.37 | 15.44 | 15.30 | 15.42 | 00:00:00 | | 2005-05-20 | 413,300 | 15.44 | 15.63 | 15.35 | 15.61 | 00:00:00 | | 2005-05-23 | 315,900 | 15.65 | 15.68 | 15.40 | 15.66 | 00:00:00 | | 2005-05-24 | 579,800 | 15.66 | 15.72 | 15.50 | 15.65 | 00:00:00 | | 2005-05-25 | 326,400 | 15.69 | 15.74 | 15.55 | 15.67 | 00:00:00 | | 2005-05-26 | 252,500 | 15.66 | 15.81 | 15.64 | 15.81 | 00:00:00 | | 2005-05-27 | 260,300 | 15.75 | 15.81 | 15.66 | 15.74 | 00:00:00 | | 2005-05-30 | 190,000 | 15.56 | 15.85 | 15.56 | 15.85 | 00:00:00 | | 2005-05-31 | 545,200 | 15.79 | 15.95 | 15.79 | 15.93 | 00:00:00 | | 2005-06-01 | 404,200 | 15.95 | 15.96 | 15.78 | 15.94 | 00:00:00 | | 2005-06-02 | 377,700 | 15.90 | 16.00 | 15.85 | 15.96 | 00:00:00 | | 2005-06-03 | 0 | 15.96 | 15.96 | 15.96 | 15.96 | 00:00:00 | | 2005-06-06 | 667,700 | 16.02 | 16.14 | 16.00 | 16.10 | 00:00:00 | | 2005-06-07 | 682,400 | 16.11 | 16.22 | 16.07 | 16.22 | 00:00:00 | | 2005-06-08 | 209,500 | 16.12 | 16.17 | 16.06 | 16.16 | 00:00:00 | | 2005-06-09 | 254,600 | 16.03 | 16.24 | 16.03 | 16.11 | 00:00:00 | | 2005-06-10 | 349,500 | 16.09 | 16.24 | 16.09 | 16.22 | 00:00:00 | | 2005-06-13 | 348,700 | 16.25 | 16.29 | 16.17 | 16.22 | 00:00:00 | | 2005-06-14 | 222,500 | 16.23 | 16.34 | 16.23 | 16.31 | 00:00:00 | | 2005-06-15 | 220,400 | 16.30 | 16.36 | 16.15 | 16.19 | 00:00:00 | | 2005-06-16 | 289,300 | 16.16 | 16.33 | 16.16 | 16.25 | 00:00:00 | | 2005-06-17 | 399,300 | 16.20 | 16.48 | 16.20 | 16.41 | 00:00:00 | | 2005-06-20 | 605,500 | 16.28 | 16.28 | 16.07 | 16.09 | 00:00:00 | | 2005-06-21 | 228,900 | 16.06 | 16.20 | 16.00 | 16.18 | 00:00:00 | | 2005-06-22 | 467,000 | 16.19 | 16.24 | 15.98 | 16.09 | 00:00:00 | | 2005-06-23 | 549,700 | 16.12 | 16.57 | 16.12 | 16.25 | 00:00:00 | | 2005-06-24 | 219,900 | 16.20 | 16.20 | 15.95 | 15.95 | 00:00:00 | | 2005-06-27 | 377,300 | 15.99 | 15.99 | 15.68 | 15.90 | 00:00:00 | | 2005-06-28 | 419,800 | 16.09 | 16.13 | 15.86 | 15.89 | 00:00:00 | | 2005-06-29 | 427,700 | 15.68 | 16.14 | 15.68 | 16.11 | 00:00:00 | | 2005-06-30 | 263,800 | 16.17 | 16.17 | 15.85 | 16.03 | 00:00:00 | | 2005-07-01 | 199,000 | 15.91 | 16.20 | 15.91 | 16.16 | 00:00:00 | | 2005-07-04 | 108,400 | 16.10 | 16.20 | 16.06 | 16.14 | 00:00:00 | | 2005-07-05 | 316,000 | 16.01 | 16.28 | 16.00 | 16.07 | 00:00:00 | | 2005-07-06 | 972,800 | 16.05 | 16.29 | 16.05 | 16.25 | 00:00:00 | | 2005-07-07 | 644,700 | 16.12 | 16.18 | 15.23 | 15.77 | 00:00:00 | | 2005-07-08 | 277,900 | 15.94 | 16.18 | 15.90 | 16.17 | 00:00:00 | | 2005-07-11 | 268,400 | 16.17 | 16.31 | 16.14 | 16.31 | 00:00:00 | | 2005-07-12 | 314,200 | 16.33 | 16.33 | 16.08 | 16.13 | 00:00:00 | | 2005-07-13 | 205,800 | 16.07 | 16.20 | 16.07 | 16.20 | 00:00:00 | | 2005-07-14 | 245,000 | 16.22 | 16.35 | 16.14 | 16.28 | 00:00:00 | | 2005-07-15 | 241,400 | 16.21 | 16.35 | 16.02 | 16.02 | 00:00:00 | | 2005-07-18 | 228,900 | 16.12 | 16.15 | 16.02 | 16.05 | 00:00:00 | | 2005-07-19 | 297,100 | 16.02 | 16.09 | 15.85 | 16.02 | 00:00:00 | | 2005-07-20 | 219,700 | 16.02 | 16.09 | 15.79 | 15.85 | 00:00:00 | | 2005-07-21 | 327,800 | 15.75 | 16.10 | 15.75 | 15.96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
