|
 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 | | 2005-07-21 | 327,800 | 15.75 | 16.10 | 15.75 | 15.96 | 00:00:00 | | 2005-07-22 | 230,800 | 15.95 | 16.03 | 15.85 | 15.87 | 00:00:00 | | 2005-07-25 | 303,100 | 15.90 | 15.97 | 15.71 | 15.90 | 00:00:00 | | 2005-07-26 | 567,200 | 15.90 | 15.96 | 15.76 | 15.85 | 00:00:00 | | 2005-07-27 | 595,400 | 15.94 | 15.99 | 15.64 | 15.74 | 00:00:00 | | 2005-07-28 | 599,900 | 15.69 | 15.84 | 15.65 | 15.70 | 00:00:00 | | 2005-07-29 | 632,100 | 15.77 | 15.88 | 15.61 | 15.61 | 00:00:00 | | 2005-08-01 | 376,400 | 15.60 | 15.72 | 15.55 | 15.55 | 00:00:00 | | 2005-08-02 | 673,400 | 15.57 | 15.67 | 15.56 | 15.60 | 00:00:00 | | 2005-08-03 | 427,000 | 15.55 | 15.64 | 15.40 | 15.47 | 00:00:00 | | 2005-08-04 | 600,000 | 15.50 | 15.55 | 15.10 | 15.38 | 00:00:00 | | 2005-08-05 | 274,600 | 15.42 | 15.42 | 15.20 | 15.30 | 00:00:00 | | 2005-08-08 | 552,300 | 15.36 | 15.44 | 15.26 | 15.40 | 00:00:00 | | 2005-08-09 | 241,400 | 15.28 | 15.48 | 15.28 | 15.43 | 00:00:00 | | 2005-08-10 | 617,100 | 15.43 | 15.65 | 15.41 | 15.59 | 00:00:00 | | 2005-08-11 | 409,900 | 15.59 | 15.59 | 15.40 | 15.47 | 00:00:00 | | 2005-08-12 | 273,400 | 15.60 | 15.60 | 15.23 | 15.34 | 00:00:00 | | 2005-08-15 | 111,200 | 15.28 | 15.36 | 15.28 | 15.35 | 00:00:00 | | 2005-08-16 | 663,400 | 15.31 | 15.61 | 15.19 | 15.30 | 00:00:00 | | 2005-08-17 | 596,100 | 15.32 | 15.33 | 15.16 | 15.31 | 00:00:00 | | 2005-08-18 | 124,200 | 15.35 | 15.36 | 15.16 | 15.24 | 00:00:00 | | 2005-08-19 | 273,300 | 15.22 | 15.30 | 15.16 | 15.25 | 00:00:00 | | 2005-08-22 | 305,700 | 15.20 | 15.30 | 15.16 | 15.20 | 00:00:00 | | 2005-08-23 | 612,400 | 15.20 | 15.24 | 14.70 | 14.95 | 00:00:00 | | 2005-08-24 | 1,088,000 | 14.97 | 14.97 | 14.76 | 14.93 | 00:00:00 | | 2005-08-25 | 881,900 | 14.85 | 15.10 | 14.82 | 15.01 | 00:00:00 | | 2005-08-26 | 557,700 | 15.09 | 15.28 | 14.91 | 14.91 | 00:00:00 | | 2005-08-29 | 195,800 | 14.90 | 15.05 | 14.84 | 15.00 | 00:00:00 | | 2005-08-30 | 328,800 | 15.15 | 15.15 | 14.86 | 14.92 | 00:00:00 | | 2005-08-31 | 313,000 | 14.98 | 15.09 | 14.90 | 14.97 | 00:00:00 | | 2005-09-01 | 276,500 | 15.07 | 15.15 | 15.00 | 15.08 | 00:00:00 | | 2005-09-02 | 163,400 | 15.14 | 15.19 | 15.07 | 15.13 | 00:00:00 | | 2005-09-05 | 293,900 | 15.11 | 15.25 | 15.03 | 15.06 | 00:00:00 | | 2005-09-06 | 385,000 | 15.00 | 15.20 | 15.00 | 15.12 | 00:00:00 | | 2005-09-07 | 623,500 | 15.19 | 15.55 | 15.12 | 15.45 | 00:00:00 | | 2005-09-08 | 705,200 | 15.49 | 15.58 | 15.32 | 15.54 | 00:00:00 | | 2005-09-09 | 435,200 | 15.63 | 15.63 | 15.45 | 15.50 | 00:00:00 | | 2005-09-12 | 688,000 | 15.59 | 15.59 | 15.32 | 15.34 | 00:00:00 | | 2005-09-13 | 908,100 | 15.35 | 15.43 | 15.17 | 15.21 | 00:00:00 | | 2005-09-14 | 265,000 | 15.20 | 15.39 | 15.20 | 15.38 | 00:00:00 | | 2005-09-15 | 284,900 | 15.40 | 15.48 | 15.27 | 15.36 | 00:00:00 | | 2005-09-16 | 853,400 | 15.43 | 15.62 | 15.27 | 15.49 | 00:00:00 | | 2005-09-19 | 841,600 | 15.58 | 15.94 | 15.50 | 15.78 | 00:00:00 | | 2005-09-20 | 937,300 | 15.87 | 15.99 | 15.66 | 15.80 | 00:00:00 | | 2005-09-21 | 398,300 | 15.82 | 15.89 | 15.67 | 15.78 | 00:00:00 | | 2005-09-22 | 450,500 | 15.65 | 15.78 | 15.55 | 15.55 | 00:00:00 | | 2005-09-23 | 279,400 | 15.70 | 15.80 | 15.61 | 15.64 | 00:00:00 | | 2005-09-26 | 388,200 | 15.73 | 15.92 | 15.67 | 15.77 | 00:00:00 | | 2005-09-27 | 437,400 | 15.77 | 15.82 | 15.68 | 15.75 | 00:00:00 | | 2005-09-28 | 2,209,000 | 15.88 | 16.17 | 15.72 | 16.15 | 00:00:00 | | 2005-09-29 | 886,800 | 16.18 | 16.18 | 15.91 | 15.98 | 00:00:00 | | 2005-09-30 | 738,600 | 16.12 | 16.14 | 16.02 | 16.05 | 00:00:00 | | 2005-10-03 | 642,800 | 16.15 | 16.18 | 16.08 | 16.18 | 00:00:00 | | 2005-10-04 | 863,100 | 16.20 | 16.35 | 16.07 | 16.30 | 00:00:00 | | 2005-10-05 | 626,700 | 16.20 | 16.39 | 16.06 | 16.06 | 00:00:00 | | 2005-10-06 | 541,500 | 15.91 | 15.99 | 15.80 | 15.90 | 00:00:00 | | 2005-10-07 | 443,900 | 15.85 | 16.08 | 15.80 | 15.82 | 00:00:00 | | 2005-10-10 | 347,700 | 15.90 | 16.03 | 15.83 | 15.95 | 00:00:00 | | 2005-10-11 | 401,400 | 16.00 | 16.03 | 15.88 | 15.93 | 00:00:00 | | 2005-10-12 | 728,900 | 15.85 | 15.86 | 15.58 | 15.60 | 00:00:00 | | 2005-10-13 | 862,800 | 15.55 | 15.65 | 15.30 | 15.30 | 00:00:00 | | 2005-10-14 | 485,900 | 15.45 | 15.45 | 15.23 | 15.33 | 00:00:00 | | 2005-10-17 | 463,700 | 15.46 | 15.57 | 15.38 | 15.45 | 00:00:00 | | 2005-10-18 | 397,600 | 15.50 | 15.55 | 15.23 | 15.23 | 00:00:00 | | 2005-10-19 | 712,200 | 15.23 | 15.25 | 15.01 | 15.05 | 00:00:00 | | 2005-10-20 | 565,400 | 15.10 | 15.47 | 15.10 | 15.23 | 00:00:00 | | 2005-10-21 | 722,900 | 15.20 | 15.40 | 15.15 | 15.31 | 00:00:00 | | 2005-10-24 | 284,000 | 15.30 | 15.53 | 15.30 | 15.41 | 00:00:00 | | 2005-10-25 | 350,100 | 15.54 | 15.59 | 15.36 | 15.39 | 00:00:00 | | 2005-10-26 | 677,800 | 15.36 | 15.54 | 15.25 | 15.27 | 00:00:00 | | 2005-10-27 | 244,700 | 15.20 | 15.32 | 14.99 | 15.08 | 00:00:00 | | 2005-10-28 | 292,000 | 15.08 | 15.15 | 14.84 | 15.07 | 00:00:00 | | 2005-10-31 | 491,800 | 15.21 | 15.31 | 15.02 | 15.30 | 00:00:00 | | 2005-11-01 | 571,700 | 15.28 | 15.32 | 15.15 | 15.24 | 00:00:00 | | 2005-11-02 | 2,904,500 | 15.15 | 15.15 | 14.32 | 14.50 | 00:00:00 | | 2005-11-03 | 1,196,100 | 14.58 | 14.95 | 14.57 | 14.92 | 00:00:00 | | 2005-11-04 | 964,400 | 15.00 | 15.04 | 14.90 | 14.99 | 00:00:00 | | 2005-11-07 | 545,800 | 15.09 | 15.09 | 14.91 | 14.99 | 00:00:00 | | 2005-11-08 | 462,600 | 14.96 | 15.07 | 14.75 | 14.91 | 00:00:00 | | 2005-11-09 | 442,700 | 14.91 | 14.99 | 14.84 | 14.90 | 00:00:00 | | 2005-11-10 | 831,400 | 14.93 | 15.05 | 14.78 | 14.80 | 00:00:00 | | 2005-11-11 | 1,001,600 | 14.86 | 15.03 | 14.63 | 14.67 | 00:00:00 | | 2005-11-14 | 692,600 | 14.67 | 14.75 | 14.57 | 14.59 | 00:00:00 | | 2005-11-15 | 619,700 | 14.64 | 14.64 | 14.32 | 14.32 | 00:00:00 | | 2005-11-16 | 619,100 | 14.30 | 14.48 | 14.28 | 14.40 | 00:00:00 | | 2005-11-17 | 734,100 | 14.44 | 14.65 | 14.28 | 14.29 | 00:00:00 | | 2005-11-18 | 588,600 | 14.36 | 14.51 | 14.33 | 14.43 | 00:00:00 | | 2005-11-21 | 398,300 | 14.48 | 14.50 | 14.24 | 14.33 | 00:00:00 | | 2005-11-22 | 372,500 | 14.39 | 14.39 | 14.21 | 14.35 | 00:00:00 | | 2005-11-23 | 646,200 | 14.35 | 14.42 | 14.30 | 14.30 | 00:00:00 | | 2005-11-24 | 348,900 | 14.30 | 14.46 | 14.30 | 14.37 | 00:00:00 | | 2005-11-25 | 776,500 | 14.43 | 14.60 | 14.36 | 14.53 | 00:00:00 | | 2005-11-28 | 1,535,300 | 14.65 | 14.70 | 14.43 | 14.51 | 00:00:00 | | 2005-11-29 | 684,900 | 14.52 | 14.65 | 14.43 | 14.47 | 00:00:00 | | 2005-11-30 | 1,503,900 | 14.52 | 14.74 | 14.49 | 14.62 | 00:00:00 | | 2005-12-01 | 1,041,400 | 14.67 | 14.98 | 14.62 | 14.94 | 00:00:00 | | 2005-12-02 | 1,221,000 | 15.00 | 15.27 | 14.89 | 15.05 | 00:00:00 | | 2005-12-05 | 719,000 | 15.20 | 15.20 | 14.82 | 14.83 | 00:00:00 | | 2005-12-06 | 283,300 | 14.97 | 15.05 | 14.82 | 14.97 | 00:00:00 | | 2005-12-07 | 543,700 | 15.00 | 15.00 | 14.77 | 14.83 | 00:00:00 | | 2005-12-08 | 573,700 | 14.80 | 14.85 | 14.72 | 14.74 | 00:00:00 | | 2005-12-09 | 325,200 | 14.70 | 14.93 | 14.70 | 14.89 | 00:00:00 | | 2005-12-12 | 478,100 | 14.86 | 14.99 | 14.86 | 14.89 | 00:00:00 | | 2005-12-13 | 370,200 | 14.94 | 14.94 | 14.79 | 14.86 | 00:00:00 | | 2005-12-14 | 385,700 | 14.90 | 14.90 | 14.62 | 14.62 | 00:00:00 | | 2005-12-15 | 656,000 | 14.60 | 14.66 | 14.33 | 14.42 | 00:00:00 | | 2005-12-16 | 863,000 | 14.58 | 14.69 | 14.50 | 14.54 | 00:00:00 | | 2005-12-19 | 666,100 | 14.66 | 14.70 | 14.38 | 14.40 | 00:00:00 | | 2005-12-20 | 370,900 | 14.37 | 14.50 | 14.37 | 14.47 | 00:00:00 | | 2005-12-21 | 1,488,900 | 14.48 | 14.77 | 14.48 | 14.55 | 00:00:00 | | 2005-12-22 | 737,300 | 14.60 | 14.69 | 14.44 | 14.49 | 00:00:00 | | 2005-12-23 | 341,800 | 14.55 | 14.65 | 14.42 | 14.45 | 00:00:00 | | 2005-12-26 | 0 | 14.45 | 14.45 | 14.45 | 14.45 | 00:00:00 | | 2005-12-27 | 479,600 | 14.46 | 14.68 | 14.46 | 14.51 | 00:00:00 | | 2005-12-28 | 191,900 | 14.55 | 14.63 | 14.51 | 14.53 | 00:00:00 | | 2005-12-29 | 324,300 | 14.53 | 14.60 | 14.49 | 14.49 | 00:00:00 | | 2005-12-30 | 476,600 | 14.47 | 14.48 | 14.35 | 14.40 | 00:00:00 | | 2006-01-02 | 274,800 | 14.47 | 14.63 | 14.45 | 14.60 | 00:00:00 | | 2006-01-03 | 592,500 | 14.65 | 14.80 | 14.65 | 14.70 | 00:00:00 | | 2006-01-04 | 632,900 | 14.78 | 14.92 | 14.66 | 14.75 | 00:00:00 | | 2006-01-05 | 674,900 | 14.80 | 14.83 | 14.56 | 14.56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
