|
 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 | | 2007-06-01 | 51,896 | 278.86 | 284.02 | 278.86 | 282.36 | 00:00:00 | | 2007-06-04 | 431,800 | 16.98 | 17.07 | 16.76 | 16.94 | 00:00:00 | | 2007-06-05 | 545,700 | 17.05 | 17.10 | 16.83 | 16.97 | 00:00:00 | | 2007-06-06 | 701,000 | 16.90 | 16.94 | 16.52 | 16.62 | 00:00:00 | | 2007-06-07 | 647,800 | 16.59 | 16.79 | 16.30 | 16.44 | 00:00:00 | | 2007-06-08 | 612,300 | 16.34 | 16.56 | 16.18 | 16.45 | 00:00:00 | | 2007-06-11 | 936,700 | 16.52 | 16.64 | 16.37 | 16.42 | 00:00:00 | | 2007-06-12 | 879,500 | 16.42 | 16.53 | 16.17 | 16.22 | 00:00:00 | | 2007-06-13 | 1,003,800 | 16.27 | 16.27 | 15.73 | 16.05 | 00:00:00 | | 2007-06-14 | 1,021,800 | 16.18 | 16.67 | 16.09 | 16.48 | 00:00:00 | | 2007-06-15 | 1,001,100 | 16.48 | 16.68 | 16.35 | 16.60 | 00:00:00 | | 2007-06-18 | 915,300 | 16.52 | 16.69 | 16.43 | 16.47 | 00:00:00 | | 2007-06-19 | 1,132,000 | 16.43 | 16.56 | 16.28 | 16.48 | 00:00:00 | | 2007-06-20 | 656,500 | 16.50 | 16.55 | 16.22 | 16.24 | 00:00:00 | | 2007-06-21 | 908,200 | 16.15 | 16.26 | 16.15 | 16.18 | 00:00:00 | | 2007-06-22 | 920,600 | 16.25 | 16.36 | 15.91 | 16.09 | 00:00:00 | | 2007-06-25 | 486,700 | 16.04 | 16.05 | 15.76 | 15.98 | 00:00:00 | | 2007-06-26 | 391,400 | 15.84 | 16.01 | 15.76 | 15.98 | 00:00:00 | | 2007-06-27 | 1,638,800 | 15.85 | 16.63 | 15.81 | 16.24 | 00:00:00 | | 2007-06-28 | 715,200 | 16.31 | 16.44 | 16.28 | 16.39 | 00:00:00 | | 2007-06-29 | 431,100 | 16.39 | 16.59 | 16.28 | 16.32 | 00:00:00 | | 2007-07-02 | 770,900 | 16.35 | 16.40 | 15.95 | 16.07 | 00:00:00 | | 2007-07-03 | 1,041,400 | 16.20 | 16.33 | 15.88 | 16.00 | 00:00:00 | | 2007-07-04 | 707,500 | 16.01 | 16.19 | 15.93 | 15.98 | 00:00:00 | | 2007-07-05 | 518,600 | 16.00 | 16.04 | 15.83 | 16.02 | 00:00:00 | | 2007-07-06 | 1,423,600 | 15.80 | 15.97 | 15.35 | 15.90 | 00:00:00 | | 2007-07-09 | 533,500 | 15.92 | 16.08 | 15.70 | 15.83 | 00:00:00 | | 2007-07-10 | 497,800 | 15.78 | 15.89 | 15.69 | 15.84 | 00:00:00 | | 2007-07-11 | 400,300 | 15.66 | 15.75 | 15.52 | 15.64 | 00:00:00 | | 2007-07-12 | 412,000 | 15.62 | 15.87 | 15.54 | 15.87 | 00:00:00 | | 2007-07-13 | 243,900 | 16.00 | 16.00 | 15.61 | 15.86 | 00:00:00 | | 2007-07-16 | 253,400 | 15.80 | 15.88 | 15.61 | 15.73 | 00:00:00 | | 2007-07-17 | 346,500 | 15.75 | 15.76 | 15.69 | 15.76 | 00:00:00 | | 2007-07-18 | 1,168,900 | 15.76 | 16.08 | 15.56 | 15.95 | 00:00:00 | | 2007-07-19 | 745,200 | 15.92 | 16.25 | 15.82 | 16.15 | 00:00:00 | | 2007-07-20 | 682,800 | 16.30 | 16.40 | 15.77 | 15.79 | 00:00:00 | | 2007-07-23 | 953,900 | 16.20 | 16.40 | 15.71 | 16.20 | 00:00:00 | | 2007-07-24 | 397,700 | 16.21 | 16.22 | 15.85 | 15.99 | 00:00:00 | | 2007-07-25 | 431,900 | 15.96 | 16.25 | 15.76 | 16.05 | 00:00:00 | | 2007-07-26 | 1,417,200 | 16.19 | 16.22 | 15.71 | 15.89 | 00:00:00 | | 2007-07-27 | 553,600 | 15.61 | 16.04 | 15.51 | 15.98 | 00:00:00 | | 2007-07-30 | 646,400 | 16.12 | 16.12 | 15.85 | 15.87 | 00:00:00 | | 2007-07-31 | 889,700 | 16.01 | 16.29 | 15.87 | 16.17 | 00:00:00 | | 2007-08-01 | 628,100 | 15.77 | 16.17 | 15.77 | 16.17 | 00:00:00 | | 2007-08-02 | 719,500 | 16.30 | 16.37 | 16.08 | 16.22 | 00:00:00 | | 2007-08-03 | 720,400 | 16.24 | 16.25 | 15.86 | 15.94 | 00:00:00 | | 2007-08-06 | 304,000 | 15.79 | 16.05 | 15.79 | 15.84 | 00:00:00 | | 2007-08-07 | 647,600 | 15.99 | 16.04 | 15.59 | 15.62 | 00:00:00 | | 2007-08-08 | 1,062,800 | 15.66 | 16.00 | 15.37 | 15.69 | 00:00:00 | | 2007-08-09 | 1,941,400 | 15.81 | 16.47 | 15.64 | 15.84 | 00:00:00 | | 2007-08-10 | 838,100 | 15.57 | 16.00 | 15.46 | 15.55 | 00:00:00 | | 2007-08-13 | 523,400 | 15.57 | 15.95 | 15.53 | 15.83 | 00:00:00 | | 2007-08-14 | 14,647 | 262.56 | 265.55 | 261.06 | 262.89 | 00:00:00 | | 2007-08-15 | 338,900 | 15.80 | 15.91 | 15.57 | 15.73 | 00:00:00 | | 2007-08-16 | 479,100 | 15.54 | 15.59 | 15.10 | 15.18 | 00:00:00 | | 2007-08-17 | 521,800 | 15.05 | 15.54 | 14.80 | 15.33 | 00:00:00 | | 2007-08-20 | 955,300 | 15.39 | 15.62 | 15.22 | 15.39 | 00:00:00 | | 2007-08-21 | 156,500 | 15.35 | 15.42 | 15.15 | 15.28 | 00:00:00 | | 2007-08-22 | 158,200 | 15.47 | 15.77 | 15.29 | 15.60 | 00:00:00 | | 2007-08-23 | 278,200 | 15.74 | 15.80 | 15.51 | 15.57 | 00:00:00 | | 2007-08-24 | 1,592,100 | 15.59 | 15.69 | 15.44 | 15.60 | 00:00:00 | | 2007-08-27 | 200,600 | 15.70 | 15.70 | 15.37 | 15.61 | 00:00:00 | | 2007-08-28 | 410,800 | 15.74 | 15.82 | 15.15 | 15.37 | 00:00:00 | | 2007-08-29 | 355,100 | 15.34 | 15.64 | 15.18 | 15.52 | 00:00:00 | | 2007-08-30 | 525,200 | 15.56 | 15.60 | 15.26 | 15.40 | 00:00:00 | | 2007-08-31 | 507,600 | 15.53 | 15.79 | 15.41 | 15.70 | 00:00:00 | | 2007-09-03 | 305,000 | 15.70 | 15.70 | 15.54 | 15.62 | 00:00:00 | | 2007-09-04 | 327,400 | 15.52 | 15.69 | 15.52 | 15.67 | 00:00:00 | | 2007-09-05 | 515,800 | 15.69 | 15.69 | 15.22 | 15.29 | 00:00:00 | | 2007-09-06 | 810,500 | 15.27 | 15.48 | 14.67 | 15.13 | 00:00:00 | | 2007-09-07 | 745,700 | 15.14 | 15.30 | 14.90 | 14.98 | 00:00:00 | | 2007-09-10 | 537,600 | 14.89 | 15.25 | 14.88 | 14.98 | 00:00:00 | | 2007-09-11 | 486,400 | 15.03 | 15.46 | 14.89 | 15.23 | 00:00:00 | | 2007-09-12 | 465,400 | 15.16 | 15.39 | 14.96 | 15.04 | 00:00:00 | | 2007-09-13 | 797,900 | 15.03 | 15.09 | 14.52 | 14.77 | 00:00:00 | | 2007-09-14 | 565,200 | 14.68 | 15.05 | 14.18 | 14.42 | 00:00:00 | | 2007-09-17 | 1,066,800 | 14.30 | 14.61 | 13.84 | 13.96 | 00:00:00 | | 2007-09-18 | 1,891,100 | 13.76 | 14.47 | 13.45 | 14.35 | 00:00:00 | | 2007-09-19 | 932,400 | 14.51 | 14.51 | 13.75 | 13.96 | 00:00:00 | | 2007-09-20 | 722,400 | 13.84 | 14.06 | 13.60 | 13.76 | 00:00:00 | | 2007-09-21 | 849,500 | 13.84 | 14.10 | 13.79 | 14.01 | 00:00:00 | | 2007-09-24 | 1,126,400 | 14.01 | 14.10 | 13.81 | 13.81 | 00:00:00 | | 2007-09-25 | 1,029,800 | 13.71 | 13.88 | 13.24 | 13.41 | 00:00:00 | | 2007-09-26 | 1,487,000 | 13.50 | 13.75 | 13.47 | 13.70 | 00:00:00 | | 2007-09-27 | 2,392,800 | 14.00 | 14.00 | 13.69 | 13.85 | 00:00:00 | | 2007-09-28 | 402,900 | 13.91 | 13.94 | 13.66 | 13.85 | 00:00:00 | | 2007-10-01 | 755,300 | 13.93 | 14.32 | 13.80 | 14.32 | 00:00:00 | | 2007-10-02 | 756,500 | 14.32 | 14.45 | 13.92 | 14.26 | 00:00:00 | | 2007-10-03 | 255,500 | 14.32 | 14.37 | 14.14 | 14.28 | 00:00:00 | | 2007-10-04 | 483,800 | 14.19 | 14.27 | 13.91 | 13.94 | 00:00:00 | | 2007-10-05 | 443,200 | 14.03 | 14.05 | 13.81 | 13.95 | 00:00:00 | | 2007-10-08 | 374,200 | 13.87 | 14.04 | 13.87 | 13.95 | 00:00:00 | | 2007-10-09 | 1,767,300 | 13.88 | 14.75 | 13.77 | 14.49 | 00:00:00 | | 2007-10-10 | 605,000 | 14.53 | 14.68 | 14.34 | 14.52 | 00:00:00 | | 2007-10-11 | 433,800 | 14.50 | 14.51 | 14.30 | 14.40 | 00:00:00 | | 2007-10-12 | 205,400 | 14.33 | 14.50 | 14.24 | 14.46 | 00:00:00 | | 2007-10-15 | 248,700 | 14.54 | 14.54 | 14.21 | 14.26 | 00:00:00 | | 2007-10-16 | 568,500 | 14.16 | 14.24 | 14.05 | 14.14 | 00:00:00 | | 2007-10-17 | 406,600 | 14.14 | 14.28 | 14.01 | 14.18 | 00:00:00 | | 2007-10-18 | 553,900 | 14.22 | 14.22 | 13.91 | 13.99 | 00:00:00 | | 2007-10-19 | 402,000 | 13.97 | 14.01 | 13.71 | 13.81 | 00:00:00 | | 2007-10-22 | 646,100 | 13.61 | 13.83 | 13.20 | 13.36 | 00:00:00 | | 2007-10-23 | 679,200 | 13.53 | 13.60 | 13.35 | 13.47 | 00:00:00 | | 2007-10-24 | 323,700 | 13.48 | 13.56 | 13.24 | 13.31 | 00:00:00 | | 2007-10-25 | 909,200 | 13.49 | 13.63 | 13.34 | 13.60 | 00:00:00 | | 2007-10-26 | 579,400 | 13.62 | 13.79 | 13.61 | 13.75 | 00:00:00 | | 2007-10-29 | 501,600 | 13.71 | 13.79 | 13.40 | 13.47 | 00:00:00 | | 2007-10-30 | 871,100 | 13.42 | 13.55 | 13.33 | 13.47 | 00:00:00 | | 2007-10-31 | 513,500 | 13.40 | 13.61 | 13.40 | 13.52 | 00:00:00 | | 2007-11-01 | 357,900 | 13.94 | 13.94 | 13.26 | 13.40 | 00:00:00 | | 2007-11-02 | 536,700 | 13.38 | 13.52 | 13.23 | 13.29 | 00:00:00 | | 2007-11-05 | 280,600 | 13.25 | 13.33 | 13.16 | 13.25 | 00:00:00 | | 2007-11-06 | 1,138,400 | 13.37 | 13.37 | 13.16 | 13.25 | 00:00:00 | | 2007-11-07 | 506,200 | 13.28 | 13.28 | 12.82 | 12.92 | 00:00:00 | | 2007-11-08 | 743,400 | 12.86 | 12.86 | 12.31 | 12.52 | 00:00:00 | | 2007-11-09 | 357,700 | 12.54 | 12.70 | 12.31 | 12.41 | 00:00:00 | | 2007-11-12 | 1,006,900 | 12.31 | 12.60 | 12.12 | 12.54 | 00:00:00 | | 2007-11-13 | 712,300 | 12.56 | 12.94 | 12.48 | 12.85 | 00:00:00 | | 2007-11-14 | 639,800 | 13.06 | 13.06 | 12.73 | 12.82 | 00:00:00 | | 2007-11-15 | 1,535,600 | 12.76 | 12.85 | 12.41 | 12.50 | 00:00:00 | | 2007-11-16 | 627,200 | 12.48 | 12.52 | 12.40 | 12.41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
