|
 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 | | 2006-12-07 | 981,200 | 13.90 | 14.01 | 13.83 | 13.90 | 00:00:00 | | 2006-12-08 | 364,300 | 13.89 | 13.90 | 13.68 | 13.77 | 00:00:00 | | 2006-12-11 | 618,600 | 13.78 | 13.88 | 13.66 | 13.87 | 00:00:00 | | 2006-12-12 | 742,300 | 13.90 | 13.99 | 13.79 | 13.85 | 00:00:00 | | 2006-12-13 | 1,656,600 | 13.79 | 13.81 | 13.55 | 13.71 | 00:00:00 | | 2006-12-14 | 1,287,300 | 13.70 | 13.95 | 13.70 | 13.91 | 00:00:00 | | 2006-12-15 | 1,403,500 | 13.87 | 14.00 | 13.86 | 13.94 | 00:00:00 | | 2006-12-18 | 656,100 | 13.85 | 13.91 | 13.74 | 13.80 | 00:00:00 | | 2006-12-19 | 887,400 | 13.76 | 13.86 | 13.72 | 13.75 | 00:00:00 | | 2006-12-20 | 942,600 | 13.64 | 13.74 | 13.53 | 13.54 | 00:00:00 | | 2006-12-21 | 603,500 | 13.50 | 13.62 | 13.45 | 13.45 | 00:00:00 | | 2006-12-22 | 1,133,500 | 13.39 | 13.60 | 13.31 | 13.60 | 00:00:00 | | 2006-12-27 | 669,600 | 13.33 | 13.57 | 13.31 | 13.43 | 00:00:00 | | 2006-12-28 | 616,200 | 13.43 | 13.50 | 13.30 | 13.35 | 00:00:00 | | 2006-12-29 | 3,464,200 | 13.33 | 13.39 | 13.07 | 13.21 | 00:00:00 | | 2007-01-02 | 957,600 | 13.35 | 13.69 | 13.25 | 13.57 | 00:00:00 | | 2007-01-03 | 625,900 | 13.66 | 13.66 | 13.45 | 13.49 | 00:00:00 | | 2007-01-04 | 406,500 | 13.45 | 13.57 | 13.35 | 13.57 | 00:00:00 | | 2007-01-05 | 443,100 | 13.58 | 13.60 | 13.42 | 13.53 | 00:00:00 | | 2007-01-08 | 290,500 | 13.38 | 13.60 | 13.38 | 13.51 | 00:00:00 | | 2007-01-09 | 663,700 | 13.51 | 13.67 | 13.44 | 13.60 | 00:00:00 | | 2007-01-10 | 900,000 | 13.64 | 13.68 | 13.47 | 13.52 | 00:00:00 | | 2007-01-11 | 791,100 | 13.62 | 13.80 | 13.47 | 13.78 | 00:00:00 | | 2007-01-12 | 1,310,900 | 13.90 | 14.20 | 13.85 | 14.13 | 00:00:00 | | 2007-01-15 | 580,700 | 14.14 | 14.15 | 13.95 | 14.11 | 00:00:00 | | 2007-01-16 | 683,900 | 14.04 | 14.15 | 13.86 | 13.88 | 00:00:00 | | 2007-01-17 | 417,800 | 13.90 | 13.93 | 13.50 | 13.81 | 00:00:00 | | 2007-01-18 | 934,000 | 13.81 | 14.03 | 13.81 | 13.97 | 00:00:00 | | 2007-01-19 | 1,150,200 | 13.91 | 14.09 | 13.82 | 14.00 | 00:00:00 | | 2007-01-22 | 169,700 | 14.00 | 14.09 | 13.90 | 13.94 | 00:00:00 | | 2007-01-23 | 509,000 | 14.02 | 14.11 | 13.90 | 14.08 | 00:00:00 | | 2007-01-24 | 1,544,300 | 14.04 | 14.51 | 14.04 | 14.51 | 00:00:00 | | 2007-01-25 | 974,700 | 14.55 | 14.55 | 14.35 | 14.47 | 00:00:00 | | 2007-01-26 | 1,424,700 | 14.35 | 14.60 | 14.35 | 14.60 | 00:00:00 | | 2007-01-29 | 735,600 | 14.55 | 14.75 | 14.52 | 14.73 | 00:00:00 | | 2007-01-30 | 717,900 | 14.65 | 14.70 | 14.53 | 14.63 | 00:00:00 | | 2007-01-31 | 710,500 | 14.60 | 14.60 | 14.31 | 14.31 | 00:00:00 | | 2007-02-01 | 760,300 | 14.43 | 14.50 | 14.34 | 14.37 | 00:00:00 | | 2007-02-02 | 405,400 | 14.47 | 14.49 | 14.39 | 14.45 | 00:00:00 | | 2007-02-05 | 479,000 | 14.49 | 14.64 | 14.46 | 14.51 | 00:00:00 | | 2007-02-06 | 668,900 | 14.50 | 14.62 | 14.47 | 14.56 | 00:00:00 | | 2007-02-07 | 1,930,000 | 14.56 | 15.23 | 14.56 | 15.10 | 00:00:00 | | 2007-02-08 | 1,320,000 | 15.25 | 15.36 | 15.02 | 15.10 | 00:00:00 | | 2007-02-09 | 1,110,400 | 15.19 | 15.25 | 15.01 | 15.25 | 00:00:00 | | 2007-02-12 | 969,800 | 15.24 | 15.40 | 15.24 | 15.28 | 00:00:00 | | 2007-02-13 | 965,500 | 15.29 | 15.49 | 15.29 | 15.49 | 00:00:00 | | 2007-02-14 | 1,779,100 | 15.46 | 15.81 | 15.25 | 15.64 | 00:00:00 | | 2007-02-15 | 712,900 | 15.68 | 15.68 | 15.36 | 15.36 | 00:00:00 | | 2007-02-16 | 895,200 | 15.75 | 15.75 | 15.39 | 15.49 | 00:00:00 | | 2007-02-19 | 38,613 | 261.39 | 261.39 | 256.90 | 258.23 | 00:00:00 | | 2007-02-20 | 483,700 | 15.52 | 15.67 | 15.50 | 15.55 | 00:00:00 | | 2007-02-21 | 1,180,900 | 15.55 | 15.88 | 15.53 | 15.83 | 00:00:00 | | 2007-02-22 | 690,300 | 15.83 | 15.95 | 15.70 | 15.85 | 00:00:00 | | 2007-02-23 | 672,300 | 15.85 | 15.92 | 15.58 | 15.69 | 00:00:00 | | 2007-02-26 | 474,100 | 15.88 | 15.88 | 15.70 | 15.73 | 00:00:00 | | 2007-02-27 | 1,061,000 | 15.72 | 15.72 | 14.81 | 15.13 | 00:00:00 | | 2007-02-28 | 1,522,400 | 14.55 | 15.10 | 14.55 | 15.00 | 00:00:00 | | 2007-03-01 | 1,125,600 | 14.88 | 15.28 | 14.62 | 14.95 | 00:00:00 | | 2007-03-02 | 650,600 | 14.92 | 15.04 | 14.73 | 14.96 | 00:00:00 | | 2007-03-05 | 1,376,800 | 14.51 | 14.75 | 14.10 | 14.64 | 00:00:00 | | 2007-03-06 | 679,500 | 14.70 | 14.79 | 14.45 | 14.60 | 00:00:00 | | 2007-03-07 | 569,300 | 14.83 | 14.88 | 14.50 | 14.78 | 00:00:00 | | 2007-03-08 | 1,003,200 | 14.85 | 15.25 | 14.80 | 15.25 | 00:00:00 | | 2007-03-09 | 637,400 | 15.25 | 15.50 | 15.09 | 15.36 | 00:00:00 | | 2007-03-12 | 583,800 | 15.49 | 15.70 | 15.33 | 15.49 | 00:00:00 | | 2007-03-13 | 1,838,700 | 15.58 | 15.58 | 15.39 | 15.43 | 00:00:00 | | 2007-03-14 | 657,000 | 15.25 | 15.28 | 14.90 | 14.99 | 00:00:00 | | 2007-03-15 | 947,600 | 15.27 | 15.55 | 15.18 | 15.55 | 00:00:00 | | 2007-03-16 | 1,181,100 | 15.47 | 15.65 | 15.41 | 15.51 | 00:00:00 | | 2007-03-19 | 1,117,100 | 15.69 | 15.90 | 15.58 | 15.78 | 00:00:00 | | 2007-03-20 | 910,600 | 15.90 | 15.90 | 15.50 | 15.67 | 00:00:00 | | 2007-03-21 | 741,300 | 15.57 | 15.86 | 15.57 | 15.84 | 00:00:00 | | 2007-03-22 | 907,000 | 15.90 | 16.08 | 15.86 | 16.03 | 00:00:00 | | 2007-03-23 | 498,800 | 16.00 | 16.03 | 15.76 | 15.91 | 00:00:00 | | 2007-03-26 | 996,300 | 15.84 | 16.09 | 15.81 | 15.92 | 00:00:00 | | 2007-03-27 | 2,085,600 | 15.96 | 15.97 | 15.85 | 15.90 | 00:00:00 | | 2007-03-28 | 528,400 | 15.90 | 16.07 | 15.60 | 16.06 | 00:00:00 | | 2007-03-29 | 1,151,900 | 16.02 | 16.50 | 16.02 | 16.46 | 00:00:00 | | 2007-03-30 | 1,779,900 | 16.31 | 16.95 | 15.96 | 16.70 | 00:00:00 | | 2007-04-02 | 1,052,300 | 16.80 | 16.96 | 16.62 | 16.76 | 00:00:00 | | 2007-04-03 | 1,004,000 | 16.90 | 16.98 | 16.76 | 16.93 | 00:00:00 | | 2007-04-04 | 1,752,600 | 16.91 | 16.99 | 16.61 | 16.75 | 00:00:00 | | 2007-04-05 | 1,415,400 | 16.88 | 16.96 | 16.73 | 16.85 | 00:00:00 | | 2007-04-10 | 568,700 | 16.63 | 17.10 | 16.63 | 17.00 | 00:00:00 | | 2007-04-11 | 620,700 | 17.05 | 17.08 | 16.65 | 16.90 | 00:00:00 | | 2007-04-12 | 827,200 | 16.78 | 16.86 | 16.66 | 16.70 | 00:00:00 | | 2007-04-13 | 2,527,900 | 16.77 | 17.07 | 16.70 | 17.02 | 00:00:00 | | 2007-04-16 | 509,400 | 17.10 | 17.25 | 17.02 | 17.19 | 00:00:00 | | 2007-04-17 | 602,200 | 17.17 | 17.25 | 16.80 | 17.18 | 00:00:00 | | 2007-04-18 | 1,343,500 | 17.25 | 17.55 | 17.06 | 17.38 | 00:00:00 | | 2007-04-19 | 776,900 | 17.24 | 17.25 | 16.95 | 17.16 | 00:00:00 | | 2007-04-20 | 1,108,800 | 17.39 | 17.66 | 17.32 | 17.60 | 00:00:00 | | 2007-04-23 | 908,800 | 17.66 | 17.66 | 17.49 | 17.56 | 00:00:00 | | 2007-04-24 | 2,170,900 | 17.43 | 17.47 | 16.96 | 17.00 | 00:00:00 | | 2007-04-25 | 93,457 | 282.52 | 282.86 | 272.87 | 277.37 | 00:00:00 | | 2007-04-26 | 2,311,800 | 16.83 | 16.89 | 16.53 | 16.67 | 00:00:00 | | 2007-04-27 | 1,248,100 | 16.59 | 16.70 | 16.40 | 16.55 | 00:00:00 | | 2007-04-30 | 1,006,200 | 16.45 | 16.85 | 16.45 | 16.54 | 00:00:00 | | 2007-05-02 | 776,100 | 16.80 | 17.00 | 16.57 | 16.67 | 00:00:00 | | 2007-05-03 | 868,900 | 16.76 | 16.76 | 16.40 | 16.56 | 00:00:00 | | 2007-05-04 | 1,327,100 | 16.53 | 16.85 | 16.44 | 16.64 | 00:00:00 | | 2007-05-07 | 961,900 | 16.56 | 16.95 | 16.46 | 16.85 | 00:00:00 | | 2007-05-08 | 1,590,800 | 16.92 | 16.92 | 16.60 | 16.68 | 00:00:00 | | 2007-05-09 | 667,700 | 16.50 | 16.70 | 16.33 | 16.33 | 00:00:00 | | 2007-05-10 | 785,200 | 16.32 | 16.58 | 16.12 | 16.36 | 00:00:00 | | 2007-05-11 | 539,700 | 16.26 | 16.54 | 16.11 | 16.50 | 00:00:00 | | 2007-05-14 | 444,300 | 16.60 | 16.63 | 16.30 | 16.38 | 00:00:00 | | 2007-05-15 | 732,500 | 16.29 | 16.66 | 16.29 | 16.53 | 00:00:00 | | 2007-05-16 | 379,800 | 16.53 | 16.55 | 16.36 | 16.36 | 00:00:00 | | 2007-05-17 | 570,200 | 16.35 | 16.59 | 16.33 | 16.55 | 00:00:00 | | 2007-05-18 | 876,500 | 16.75 | 16.75 | 16.49 | 16.57 | 00:00:00 | | 2007-05-21 | 375,300 | 16.52 | 16.58 | 16.22 | 16.45 | 00:00:00 | | 2007-05-22 | 1,126,300 | 16.33 | 16.60 | 16.28 | 16.36 | 00:00:00 | | 2007-05-23 | 330,800 | 16.32 | 16.58 | 16.32 | 16.53 | 00:00:00 | | 2007-05-24 | 439,800 | 16.45 | 16.56 | 16.36 | 16.55 | 00:00:00 | | 2007-05-25 | 403,000 | 16.44 | 16.55 | 16.39 | 16.53 | 00:00:00 | | 2007-05-28 | 594,800 | 16.49 | 16.59 | 16.41 | 16.50 | 00:00:00 | | 2007-05-29 | 473,200 | 16.50 | 16.72 | 16.43 | 16.70 | 00:00:00 | | 2007-05-30 | 779,600 | 16.69 | 16.74 | 16.42 | 16.57 | 00:00:00 | | 2007-05-31 | 824,400 | 16.71 | 16.86 | 16.67 | 16.86 | 00:00:00 | | 2007-06-01 | 51,896 | 278.86 | 284.02 | 278.86 | 282.36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
