|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-01-05 | 674,900 | 14.80 | 14.83 | 14.56 | 14.56 | 00:00:00 | | 2006-01-06 | 0 | 14.56 | 14.56 | 14.56 | 14.56 | 00:00:00 | | 2006-01-09 | 842,000 | 14.66 | 14.93 | 14.61 | 14.85 | 00:00:00 | | 2006-01-10 | 1,205,400 | 14.90 | 15.05 | 14.87 | 15.00 | 00:00:00 | | 2006-01-11 | 924,000 | 15.05 | 15.35 | 15.05 | 15.18 | 00:00:00 | | 2006-01-12 | 2,783,600 | 15.20 | 15.70 | 15.07 | 15.64 | 00:00:00 | | 2006-01-13 | 1,176,900 | 15.60 | 15.75 | 15.46 | 15.65 | 00:00:00 | | 2006-01-16 | 765,700 | 15.65 | 15.65 | 15.41 | 15.60 | 00:00:00 | | 2006-01-17 | 981,200 | 15.45 | 15.45 | 15.20 | 15.40 | 00:00:00 | | 2006-01-18 | 648,100 | 15.19 | 15.43 | 15.05 | 15.13 | 00:00:00 | | 2006-01-19 | 524,100 | 15.15 | 15.35 | 15.15 | 15.30 | 00:00:00 | | 2006-01-20 | 612,800 | 15.24 | 15.37 | 14.90 | 15.04 | 00:00:00 | | 2006-01-23 | 730,800 | 14.90 | 15.02 | 14.77 | 14.99 | 00:00:00 | | 2006-01-24 | 584,000 | 14.97 | 15.00 | 14.84 | 14.89 | 00:00:00 | | 2006-01-25 | 606,600 | 14.90 | 15.14 | 14.90 | 15.14 | 00:00:00 | | 2006-01-26 | 688,100 | 15.03 | 15.28 | 15.01 | 15.16 | 00:00:00 | | 2006-01-27 | 570,400 | 15.19 | 15.34 | 15.19 | 15.28 | 00:00:00 | | 2006-01-30 | 318,400 | 15.32 | 15.36 | 15.21 | 15.23 | 00:00:00 | | 2006-01-31 | 440,500 | 15.25 | 15.32 | 15.10 | 15.14 | 00:00:00 | | 2006-02-01 | 443,900 | 15.14 | 15.32 | 15.10 | 15.23 | 00:00:00 | | 2006-02-02 | 1,650,500 | 15.50 | 15.70 | 15.47 | 15.64 | 00:00:00 | | 2006-02-03 | 779,700 | 15.65 | 15.72 | 15.55 | 15.56 | 00:00:00 | | 2006-02-06 | 544,600 | 15.60 | 15.63 | 15.50 | 15.54 | 00:00:00 | | 2006-02-07 | 313,900 | 15.60 | 15.60 | 15.42 | 15.46 | 00:00:00 | | 2006-02-08 | 762,100 | 15.39 | 15.50 | 15.20 | 15.40 | 00:00:00 | | 2006-02-09 | 690,200 | 15.35 | 15.49 | 15.33 | 15.45 | 00:00:00 | | 2006-02-10 | 442,400 | 15.45 | 15.49 | 15.31 | 15.35 | 00:00:00 | | 2006-02-13 | 480,200 | 15.40 | 15.65 | 15.40 | 15.59 | 00:00:00 | | 2006-02-14 | 996,000 | 15.59 | 15.60 | 15.45 | 15.50 | 00:00:00 | | 2006-02-15 | 2,450,400 | 15.53 | 15.68 | 15.51 | 15.64 | 00:00:00 | | 2006-02-16 | 1,092,400 | 15.68 | 16.06 | 15.65 | 15.97 | 00:00:00 | | 2006-02-17 | 1,430,200 | 15.88 | 15.89 | 15.71 | 15.72 | 00:00:00 | | 2006-02-20 | 445,800 | 15.70 | 15.74 | 15.62 | 15.65 | 00:00:00 | | 2006-02-21 | 980,800 | 15.65 | 15.69 | 15.52 | 15.55 | 00:00:00 | | 2006-02-22 | 778,500 | 15.57 | 15.70 | 15.57 | 15.60 | 00:00:00 | | 2006-02-23 | 875,900 | 15.59 | 15.65 | 15.48 | 15.55 | 00:00:00 | | 2006-02-24 | 558,400 | 15.58 | 15.65 | 15.54 | 15.65 | 00:00:00 | | 2006-02-27 | 524,000 | 15.70 | 15.70 | 15.51 | 15.59 | 00:00:00 | | 2006-02-28 | 650,600 | 15.60 | 15.66 | 15.41 | 15.54 | 00:00:00 | | 2006-03-01 | 939,100 | 15.54 | 15.60 | 15.33 | 15.37 | 00:00:00 | | 2006-03-02 | 1,298,300 | 15.37 | 15.44 | 15.21 | 15.25 | 00:00:00 | | 2006-03-03 | 447,700 | 15.25 | 15.38 | 15.20 | 15.29 | 00:00:00 | | 2006-03-06 | 370,800 | 15.36 | 15.44 | 15.21 | 15.24 | 00:00:00 | | 2006-03-07 | 413,700 | 15.21 | 15.29 | 15.00 | 15.10 | 00:00:00 | | 2006-03-08 | 705,900 | 15.11 | 15.19 | 14.90 | 15.00 | 00:00:00 | | 2006-03-09 | 1,089,600 | 15.13 | 15.27 | 14.85 | 14.90 | 00:00:00 | | 2006-03-10 | 926,600 | 14.90 | 15.09 | 14.90 | 15.01 | 00:00:00 | | 2006-03-13 | 1,320,000 | 15.13 | 15.35 | 15.10 | 15.27 | 00:00:00 | | 2006-03-14 | 561,400 | 15.36 | 15.36 | 15.15 | 15.19 | 00:00:00 | | 2006-03-15 | 863,600 | 15.28 | 15.38 | 15.19 | 15.23 | 00:00:00 | | 2006-03-16 | 434,200 | 15.27 | 15.27 | 15.11 | 15.22 | 00:00:00 | | 2006-03-17 | 971,500 | 15.26 | 15.33 | 15.10 | 15.28 | 00:00:00 | | 2006-03-20 | 531,400 | 15.32 | 15.33 | 15.15 | 15.20 | 00:00:00 | | 2006-03-21 | 426,300 | 15.21 | 15.22 | 15.10 | 15.17 | 00:00:00 | | 2006-03-22 | 1,165,700 | 15.12 | 15.53 | 15.10 | 15.47 | 00:00:00 | | 2006-03-23 | 1,091,900 | 15.52 | 15.64 | 15.29 | 15.38 | 00:00:00 | | 2006-03-24 | 2,141,500 | 15.52 | 15.57 | 15.39 | 15.56 | 00:00:00 | | 2006-03-27 | 1,312,400 | 15.60 | 15.64 | 15.34 | 15.39 | 00:00:00 | | 2006-03-28 | 1,389,700 | 15.32 | 15.45 | 15.11 | 15.13 | 00:00:00 | | 2006-03-29 | 472,400 | 15.11 | 15.29 | 15.07 | 15.20 | 00:00:00 | | 2006-03-30 | 411,200 | 15.22 | 15.29 | 15.12 | 15.17 | 00:00:00 | | 2006-03-31 | 2,060,500 | 15.16 | 15.31 | 15.13 | 15.25 | 00:00:00 | | 2006-04-03 | 1,873,500 | 15.29 | 15.55 | 15.29 | 15.30 | 00:00:00 | | 2006-04-04 | 688,500 | 15.33 | 15.33 | 15.15 | 15.23 | 00:00:00 | | 2006-04-05 | 881,300 | 15.23 | 15.29 | 15.03 | 15.06 | 00:00:00 | | 2006-04-06 | 3,103,100 | 15.06 | 15.10 | 14.73 | 14.75 | 00:00:00 | | 2006-04-07 | 2,212,400 | 14.79 | 14.84 | 14.65 | 14.80 | 00:00:00 | | 2006-04-10 | 1,019,800 | 14.86 | 14.98 | 14.78 | 14.93 | 00:00:00 | | 2006-04-11 | 827,600 | 14.99 | 14.99 | 14.69 | 14.74 | 00:00:00 | | 2006-04-12 | 715,700 | 14.75 | 14.75 | 14.55 | 14.68 | 00:00:00 | | 2006-04-13 | 555,200 | 14.68 | 14.76 | 14.40 | 14.47 | 00:00:00 | | 2006-04-14 | 0 | 14.47 | 14.47 | 14.47 | 14.47 | 00:00:00 | | 2006-04-17 | 0 | 14.47 | 14.47 | 14.47 | 14.47 | 00:00:00 | | 2006-04-18 | 920,800 | 14.47 | 14.55 | 14.32 | 14.35 | 00:00:00 | | 2006-04-19 | 714,500 | 14.41 | 14.69 | 14.41 | 14.67 | 00:00:00 | | 2006-04-20 | 408,000 | 14.65 | 14.77 | 14.52 | 14.73 | 00:00:00 | | 2006-04-21 | 468,800 | 14.75 | 14.85 | 14.68 | 14.84 | 00:00:00 | | 2006-04-24 | 458,500 | 14.86 | 14.94 | 14.75 | 14.83 | 00:00:00 | | 2006-04-25 | 764,700 | 14.85 | 14.94 | 14.66 | 14.69 | 00:00:00 | | 2006-04-26 | 791,600 | 14.79 | 14.79 | 14.56 | 14.59 | 00:00:00 | | 2006-04-27 | 944,000 | 14.65 | 14.71 | 14.53 | 14.65 | 00:00:00 | | 2006-04-28 | 448,700 | 14.69 | 14.69 | 14.40 | 14.52 | 00:00:00 | | 2006-05-01 | 0 | 14.52 | 14.52 | 14.52 | 14.52 | 00:00:00 | | 2006-05-02 | 714,400 | 14.52 | 14.76 | 14.52 | 14.72 | 00:00:00 | | 2006-05-03 | 1,353,100 | 14.74 | 14.92 | 14.62 | 14.80 | 00:00:00 | | 2006-05-04 | 1,202,300 | 14.90 | 14.90 | 14.60 | 14.64 | 00:00:00 | | 2006-05-05 | 548,200 | 14.64 | 14.85 | 14.62 | 14.78 | 00:00:00 | | 2006-05-08 | 1,499,500 | 14.88 | 14.89 | 14.60 | 14.68 | 00:00:00 | | 2006-05-09 | 526,800 | 14.72 | 14.72 | 14.53 | 14.60 | 00:00:00 | | 2006-05-10 | 1,031,800 | 14.58 | 14.60 | 14.45 | 14.51 | 00:00:00 | | 2006-05-11 | 7,000,000 | 14.47 | 14.57 | 13.42 | 13.48 | 00:00:00 | | 2006-05-12 | 2,541,100 | 13.40 | 13.64 | 13.01 | 13.34 | 00:00:00 | | 2006-05-15 | 1,642,000 | 13.34 | 13.57 | 13.14 | 13.45 | 00:00:00 | | 2006-05-16 | 1,812,000 | 13.46 | 13.68 | 13.44 | 13.45 | 00:00:00 | | 2006-05-17 | 1,090,500 | 13.45 | 13.52 | 13.00 | 13.01 | 00:00:00 | | 2006-05-18 | 843,800 | 13.03 | 13.08 | 12.63 | 12.81 | 00:00:00 | | 2006-05-19 | 936,300 | 12.79 | 13.19 | 12.75 | 12.96 | 00:00:00 | | 2006-05-22 | 1,107,800 | 12.97 | 13.07 | 12.66 | 12.73 | 00:00:00 | | 2006-05-23 | 1,077,200 | 12.73 | 13.13 | 12.70 | 13.02 | 00:00:00 | | 2006-05-24 | 792,600 | 12.97 | 13.08 | 12.71 | 13.03 | 00:00:00 | | 2006-05-25 | 552,000 | 13.15 | 13.16 | 12.97 | 13.08 | 00:00:00 | | 2006-05-26 | 420,800 | 13.15 | 13.29 | 13.08 | 13.29 | 00:00:00 | | 2006-05-29 | 517,800 | 13.28 | 13.40 | 13.15 | 13.25 | 00:00:00 | | 2006-05-30 | 843,000 | 13.29 | 13.43 | 12.90 | 12.98 | 00:00:00 | | 2006-05-31 | 755,900 | 12.80 | 13.15 | 12.78 | 13.10 | 00:00:00 | | 2006-06-01 | 449,100 | 13.13 | 13.20 | 12.92 | 12.97 | 00:00:00 | | 2006-06-02 | 1,180,900 | 13.23 | 13.60 | 13.14 | 13.31 | 00:00:00 | | 2006-06-05 | 571,900 | 13.23 | 13.29 | 13.05 | 13.06 | 00:00:00 | | 2006-06-06 | 358,400 | 12.99 | 13.20 | 12.80 | 12.80 | 00:00:00 | | 2006-06-07 | 407,700 | 12.80 | 12.97 | 12.73 | 12.83 | 00:00:00 | | 2006-06-08 | 1,213,100 | 12.62 | 12.62 | 12.31 | 12.35 | 00:00:00 | | 2006-06-09 | 602,900 | 12.59 | 12.59 | 12.37 | 12.43 | 00:00:00 | | 2006-06-12 | 555,800 | 12.33 | 12.67 | 12.15 | 12.50 | 00:00:00 | | 2006-06-13 | 839,400 | 12.10 | 12.29 | 11.87 | 12.04 | 00:00:00 | | 2006-06-14 | 533,600 | 12.02 | 12.04 | 11.72 | 11.91 | 00:00:00 | | 2006-06-15 | 42,942 | 199.83 | 201.99 | 197.50 | 199.17 | 00:00:00 | | 2006-06-16 | 41,191 | 201.00 | 202.83 | 198.00 | 200.66 | 00:00:00 | | 2006-06-19 | 460,500 | 12.13 | 12.32 | 12.08 | 12.27 | 00:00:00 | | 2006-06-20 | 397,900 | 12.18 | 12.32 | 12.13 | 12.25 | 00:00:00 | | 2006-06-21 | 192,600 | 12.31 | 12.32 | 12.06 | 12.21 | 00:00:00 | | 2006-06-22 | 431,500 | 12.30 | 12.39 | 12.13 | 12.19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
