|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-06-22 | 431,500 | 12.30 | 12.39 | 12.13 | 12.19 | 00:00:00 | | 2006-06-23 | 633,400 | 12.20 | 12.25 | 12.10 | 12.11 | 00:00:00 | | 2006-06-26 | 215,100 | 12.19 | 12.22 | 12.15 | 12.15 | 00:00:00 | | 2006-06-27 | 235,600 | 12.21 | 12.22 | 12.10 | 12.10 | 00:00:00 | | 2006-06-28 | 321,400 | 12.03 | 12.32 | 12.02 | 12.17 | 00:00:00 | | 2006-06-29 | 310,700 | 12.22 | 12.22 | 12.08 | 12.20 | 00:00:00 | | 2006-06-30 | 626,900 | 12.33 | 12.60 | 12.25 | 12.55 | 00:00:00 | | 2006-07-03 | 676,200 | 12.66 | 12.79 | 12.38 | 12.72 | 00:00:00 | | 2006-07-04 | 593,100 | 12.79 | 12.80 | 12.46 | 12.60 | 00:00:00 | | 2006-07-05 | 471,100 | 12.54 | 12.67 | 12.45 | 12.57 | 00:00:00 | | 2006-07-06 | 385,200 | 12.59 | 12.66 | 12.48 | 12.59 | 00:00:00 | | 2006-07-07 | 265,300 | 12.60 | 12.60 | 12.41 | 12.44 | 00:00:00 | | 2006-07-10 | 248,600 | 12.44 | 12.48 | 12.36 | 12.40 | 00:00:00 | | 2006-07-11 | 494,100 | 12.38 | 12.54 | 12.20 | 12.24 | 00:00:00 | | 2006-07-12 | 644,600 | 12.23 | 12.47 | 12.21 | 12.40 | 00:00:00 | | 2006-07-13 | 656,000 | 12.34 | 12.34 | 11.90 | 12.01 | 00:00:00 | | 2006-07-14 | 395,900 | 12.01 | 12.17 | 11.93 | 11.99 | 00:00:00 | | 2006-07-17 | 1,061,900 | 11.99 | 11.99 | 11.41 | 11.76 | 00:00:00 | | 2006-07-18 | 541,300 | 11.72 | 11.72 | 11.47 | 11.55 | 00:00:00 | | 2006-07-19 | 952,100 | 11.60 | 11.95 | 11.59 | 11.89 | 00:00:00 | | 2006-07-20 | 965,200 | 11.96 | 12.08 | 11.90 | 12.05 | 00:00:00 | | 2006-07-21 | 654,000 | 12.01 | 12.02 | 11.81 | 11.88 | 00:00:00 | | 2006-07-24 | 601,700 | 11.98 | 12.38 | 11.94 | 12.38 | 00:00:00 | | 2006-07-25 | 634,000 | 12.40 | 12.41 | 12.06 | 12.17 | 00:00:00 | | 2006-07-26 | 395,500 | 12.18 | 12.30 | 12.12 | 12.22 | 00:00:00 | | 2006-07-27 | 1,670,900 | 12.27 | 12.90 | 12.20 | 12.79 | 00:00:00 | | 2006-07-28 | 655,300 | 12.70 | 12.84 | 12.56 | 12.65 | 00:00:00 | | 2006-07-31 | 403,400 | 12.65 | 12.69 | 12.50 | 12.61 | 00:00:00 | | 2006-08-01 | 532,500 | 12.60 | 12.74 | 12.55 | 12.65 | 00:00:00 | | 2006-08-02 | 1,187,600 | 12.69 | 12.74 | 12.54 | 12.67 | 00:00:00 | | 2006-08-03 | 746,700 | 12.67 | 12.71 | 12.55 | 12.65 | 00:00:00 | | 2006-08-04 | 697,700 | 12.70 | 12.94 | 12.67 | 12.85 | 00:00:00 | | 2006-08-07 | 317,200 | 12.76 | 12.78 | 12.63 | 12.68 | 00:00:00 | | 2006-08-08 | 512,100 | 12.76 | 12.81 | 12.60 | 12.70 | 00:00:00 | | 2006-08-09 | 248,200 | 12.71 | 12.74 | 12.60 | 12.70 | 00:00:00 | | 2006-08-10 | 428,200 | 12.66 | 12.68 | 12.45 | 12.60 | 00:00:00 | | 2006-08-11 | 150,500 | 12.65 | 12.70 | 12.56 | 12.66 | 00:00:00 | | 2006-08-14 | 978,800 | 12.73 | 12.83 | 12.68 | 12.71 | 00:00:00 | | 2006-08-15 | 313,500 | 12.66 | 12.83 | 12.66 | 12.79 | 00:00:00 | | 2006-08-16 | 401,400 | 12.80 | 12.80 | 12.70 | 12.75 | 00:00:00 | | 2006-08-17 | 442,700 | 12.83 | 12.90 | 12.69 | 12.88 | 00:00:00 | | 2006-08-18 | 176,600 | 12.90 | 12.90 | 12.78 | 12.80 | 00:00:00 | | 2006-08-21 | 214,300 | 12.76 | 12.85 | 12.76 | 12.82 | 00:00:00 | | 2006-08-22 | 966,400 | 12.89 | 13.15 | 12.85 | 12.99 | 00:00:00 | | 2006-08-23 | 410,100 | 13.09 | 13.12 | 12.96 | 12.96 | 00:00:00 | | 2006-08-24 | 302,300 | 13.07 | 13.07 | 12.92 | 13.00 | 00:00:00 | | 2006-08-25 | 146,800 | 13.07 | 13.10 | 12.92 | 12.94 | 00:00:00 | | 2006-08-28 | 198,700 | 13.05 | 13.05 | 12.82 | 12.98 | 00:00:00 | | 2006-08-29 | 391,700 | 12.96 | 13.05 | 12.88 | 12.93 | 00:00:00 | | 2006-08-30 | 434,500 | 13.00 | 13.00 | 12.88 | 12.95 | 00:00:00 | | 2006-08-31 | 609,400 | 12.98 | 12.99 | 12.85 | 12.91 | 00:00:00 | | 2006-09-01 | 439,200 | 12.94 | 12.96 | 12.85 | 12.89 | 00:00:00 | | 2006-09-04 | 442,900 | 12.97 | 13.09 | 12.92 | 13.01 | 00:00:00 | | 2006-09-05 | 174,100 | 13.05 | 13.08 | 12.95 | 12.95 | 00:00:00 | | 2006-09-06 | 330,200 | 12.95 | 12.99 | 12.69 | 12.74 | 00:00:00 | | 2006-09-07 | 372,900 | 12.63 | 12.64 | 12.53 | 12.56 | 00:00:00 | | 2006-09-08 | 252,500 | 12.72 | 12.72 | 12.60 | 12.70 | 00:00:00 | | 2006-09-11 | 215,400 | 12.61 | 12.62 | 12.50 | 12.59 | 00:00:00 | | 2006-09-12 | 281,900 | 12.55 | 12.70 | 12.52 | 12.67 | 00:00:00 | | 2006-09-13 | 986,100 | 12.74 | 12.86 | 12.66 | 12.83 | 00:00:00 | | 2006-09-14 | 786,700 | 12.84 | 12.95 | 12.72 | 12.75 | 00:00:00 | | 2006-09-15 | 488,100 | 12.79 | 12.80 | 12.73 | 12.75 | 00:00:00 | | 2006-09-18 | 645,500 | 12.75 | 12.75 | 12.54 | 12.58 | 00:00:00 | | 2006-09-19 | 344,900 | 12.52 | 12.60 | 12.45 | 12.56 | 00:00:00 | | 2006-09-20 | 428,300 | 12.67 | 12.67 | 12.50 | 12.61 | 00:00:00 | | 2006-09-21 | 666,700 | 12.64 | 12.66 | 12.42 | 12.54 | 00:00:00 | | 2006-09-22 | 568,400 | 12.54 | 12.57 | 12.39 | 12.45 | 00:00:00 | | 2006-09-25 | 490,800 | 12.48 | 12.56 | 12.40 | 12.44 | 00:00:00 | | 2006-09-26 | 896,800 | 12.47 | 12.56 | 12.42 | 12.48 | 00:00:00 | | 2006-09-27 | 826,000 | 12.50 | 12.60 | 12.46 | 12.53 | 00:00:00 | | 2006-09-28 | 649,900 | 12.56 | 12.67 | 12.54 | 12.59 | 00:00:00 | | 2006-09-29 | 1,155,200 | 12.65 | 12.95 | 12.65 | 12.91 | 00:00:00 | | 2006-10-02 | 1,469,200 | 12.95 | 13.13 | 12.90 | 13.05 | 00:00:00 | | 2006-10-03 | 1,700,300 | 13.12 | 13.30 | 13.12 | 13.24 | 00:00:00 | | 2006-10-04 | 1,775,500 | 13.30 | 13.39 | 13.17 | 13.30 | 00:00:00 | | 2006-10-05 | 1,122,200 | 13.40 | 13.47 | 13.35 | 13.44 | 00:00:00 | | 2006-10-06 | 1,207,800 | 13.38 | 13.52 | 13.33 | 13.40 | 00:00:00 | | 2006-10-09 | 879,200 | 13.46 | 13.47 | 13.31 | 13.43 | 00:00:00 | | 2006-10-10 | 45,529 | 224.12 | 224.12 | 216.30 | 220.46 | 00:00:00 | | 2006-10-11 | 461,200 | 13.26 | 13.36 | 13.16 | 13.33 | 00:00:00 | | 2006-10-12 | 307,200 | 13.29 | 13.35 | 13.27 | 13.35 | 00:00:00 | | 2006-10-13 | 763,400 | 13.31 | 13.33 | 13.17 | 13.17 | 00:00:00 | | 2006-10-16 | 692,800 | 13.22 | 13.27 | 13.19 | 13.23 | 00:00:00 | | 2006-10-17 | 912,100 | 13.27 | 13.30 | 12.85 | 12.97 | 00:00:00 | | 2006-10-18 | 1,246,800 | 12.80 | 13.04 | 12.73 | 12.95 | 00:00:00 | | 2006-10-19 | 729,600 | 12.94 | 13.18 | 12.91 | 13.08 | 00:00:00 | | 2006-10-20 | 602,600 | 13.13 | 13.16 | 13.03 | 13.10 | 00:00:00 | | 2006-10-23 | 842,600 | 13.10 | 13.24 | 12.90 | 12.98 | 00:00:00 | | 2006-10-24 | 592,800 | 13.00 | 13.04 | 12.93 | 13.02 | 00:00:00 | | 2006-10-25 | 622,900 | 13.09 | 13.13 | 12.93 | 13.00 | 00:00:00 | | 2006-10-26 | 970,100 | 13.00 | 13.10 | 12.94 | 13.00 | 00:00:00 | | 2006-10-27 | 598,100 | 13.08 | 13.08 | 12.77 | 12.89 | 00:00:00 | | 2006-10-30 | 670,800 | 12.89 | 12.89 | 12.71 | 12.80 | 00:00:00 | | 2006-10-31 | 1,140,700 | 12.78 | 12.87 | 12.73 | 12.79 | 00:00:00 | | 2006-11-01 | 505,500 | 12.86 | 13.00 | 12.78 | 12.95 | 00:00:00 | | 2006-11-02 | 528,800 | 12.95 | 13.06 | 12.76 | 12.84 | 00:00:00 | | 2006-11-03 | 366,800 | 12.91 | 12.98 | 12.81 | 12.87 | 00:00:00 | | 2006-11-06 | 604,800 | 12.90 | 13.09 | 12.90 | 13.06 | 00:00:00 | | 2006-11-07 | 523,400 | 13.19 | 13.19 | 13.01 | 13.05 | 00:00:00 | | 2006-11-08 | 588,900 | 13.09 | 13.18 | 12.95 | 13.09 | 00:00:00 | | 2006-11-09 | 500,800 | 13.19 | 13.28 | 13.12 | 13.25 | 00:00:00 | | 2006-11-10 | 559,900 | 13.22 | 13.34 | 13.15 | 13.25 | 00:00:00 | | 2006-11-13 | 565,300 | 13.37 | 13.37 | 13.25 | 13.25 | 00:00:00 | | 2006-11-14 | 539,200 | 13.25 | 13.31 | 13.13 | 13.20 | 00:00:00 | | 2006-11-15 | 422,700 | 13.26 | 13.26 | 13.15 | 13.25 | 00:00:00 | | 2006-11-16 | 702,900 | 13.25 | 13.27 | 13.18 | 13.23 | 00:00:00 | | 2006-11-17 | 846,700 | 13.30 | 13.40 | 13.05 | 13.18 | 00:00:00 | | 2006-11-20 | 478,000 | 13.18 | 13.33 | 13.10 | 13.26 | 00:00:00 | | 2006-11-21 | 651,100 | 13.31 | 13.38 | 13.20 | 13.28 | 00:00:00 | | 2006-11-22 | 669,200 | 13.34 | 13.35 | 13.13 | 13.23 | 00:00:00 | | 2006-11-23 | 531,700 | 13.23 | 13.28 | 13.13 | 13.15 | 00:00:00 | | 2006-11-24 | 1,024,800 | 13.13 | 13.15 | 12.65 | 13.03 | 00:00:00 | | 2006-11-27 | 379,400 | 12.94 | 13.07 | 12.76 | 12.82 | 00:00:00 | | 2006-11-28 | 584,400 | 12.76 | 12.98 | 12.76 | 12.92 | 00:00:00 | | 2006-11-29 | 848,800 | 13.09 | 13.27 | 13.00 | 13.27 | 00:00:00 | | 2006-11-30 | 1,716,400 | 13.30 | 13.55 | 13.19 | 13.52 | 00:00:00 | | 2006-12-01 | 1,999,200 | 13.57 | 13.90 | 13.57 | 13.68 | 00:00:00 | | 2006-12-04 | 1,827,800 | 13.80 | 14.00 | 13.75 | 14.00 | 00:00:00 | | 2006-12-05 | 1,352,400 | 14.04 | 14.32 | 14.02 | 14.30 | 00:00:00 | | 2006-12-06 | 1,474,700 | 14.25 | 14.29 | 13.92 | 13.94 | 00:00:00 | | 2006-12-07 | 981,200 | 13.90 | 14.01 | 13.83 | 13.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
