|
 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 | | 2007-11-16 | 627,200 | 12.48 | 12.52 | 12.40 | 12.41 | 00:00:00 | | 2007-11-19 | 544,700 | 12.48 | 12.59 | 12.17 | 12.20 | 00:00:00 | | 2007-11-20 | 849,500 | 12.32 | 12.52 | 12.21 | 12.41 | 00:00:00 | | 2007-11-21 | 1,005,800 | 12.26 | 12.31 | 11.66 | 11.76 | 00:00:00 | | 2007-11-22 | 1,051,500 | 11.82 | 11.89 | 11.67 | 11.71 | 00:00:00 | | 2007-11-23 | 564,800 | 11.80 | 12.19 | 11.74 | 12.09 | 00:00:00 | | 2007-11-26 | 620,300 | 12.08 | 12.19 | 11.91 | 11.93 | 00:00:00 | | 2007-11-27 | 1,135,500 | 11.80 | 11.85 | 11.60 | 11.64 | 00:00:00 | | 2007-11-28 | 2,228,900 | 11.66 | 11.70 | 11.24 | 11.51 | 00:00:00 | | 2007-11-29 | 760,100 | 11.53 | 11.68 | 11.30 | 11.65 | 00:00:00 | | 2007-11-30 | 952,200 | 11.61 | 11.90 | 11.61 | 11.85 | 00:00:00 | | 2007-12-03 | 659,900 | 11.96 | 11.96 | 11.61 | 11.64 | 00:00:00 | | 2007-12-04 | 1,939,000 | 11.69 | 11.69 | 11.32 | 11.49 | 00:00:00 | | 2007-12-05 | 935,700 | 11.60 | 11.72 | 11.57 | 11.70 | 00:00:00 | | 2007-12-06 | 747,800 | 11.76 | 11.91 | 11.73 | 11.85 | 00:00:00 | | 2007-12-07 | 409,200 | 11.98 | 12.09 | 11.90 | 11.99 | 00:00:00 | | 2007-12-10 | 369,700 | 11.99 | 12.12 | 11.99 | 12.09 | 00:00:00 | | 2007-12-11 | 1,338,700 | 12.22 | 12.79 | 12.13 | 12.55 | 00:00:00 | | 2007-12-12 | 686,200 | 12.31 | 12.61 | 12.25 | 12.35 | 00:00:00 | | 2007-12-13 | 585,000 | 12.29 | 12.42 | 12.18 | 12.22 | 00:00:00 | | 2007-12-14 | 728,300 | 12.30 | 12.31 | 11.97 | 12.23 | 00:00:00 | | 2007-12-17 | 421,400 | 12.07 | 12.11 | 11.91 | 12.00 | 00:00:00 | | 2007-12-18 | 1,003,500 | 12.03 | 12.30 | 11.90 | 12.14 | 00:00:00 | | 2007-12-19 | 760,000 | 12.10 | 12.19 | 11.73 | 11.73 | 00:00:00 | | 2007-12-20 | 1,865,300 | 12.54 | 12.55 | 12.10 | 12.27 | 00:00:00 | | 2007-12-21 | 2,214,000 | 12.29 | 13.03 | 12.29 | 13.00 | 00:00:00 | | 2007-12-27 | 766,900 | 13.04 | 13.10 | 12.41 | 12.76 | 00:00:00 | | 2007-12-28 | 685,100 | 12.76 | 12.90 | 12.62 | 12.84 | 00:00:00 | | 2008-01-02 | 808,900 | 12.74 | 13.10 | 12.74 | 12.83 | 00:00:00 | | 2008-01-03 | 462,300 | 12.82 | 12.94 | 12.55 | 12.70 | 00:00:00 | | 2008-01-04 | 924,300 | 12.74 | 12.90 | 12.15 | 12.31 | 00:00:00 | | 2008-01-07 | 649,100 | 12.17 | 12.25 | 11.97 | 12.11 | 00:00:00 | | 2008-01-08 | 896,000 | 12.09 | 12.77 | 12.09 | 12.59 | 00:00:00 | | 2008-01-09 | 1,126,400 | 12.42 | 12.55 | 11.73 | 11.96 | 00:00:00 | | 2008-01-10 | 1,907,500 | 11.98 | 12.15 | 11.76 | 11.82 | 00:00:00 | | 2008-01-11 | 555,900 | 11.88 | 11.91 | 11.54 | 11.63 | 00:00:00 | | 2008-01-14 | 1,462,100 | 11.78 | 11.95 | 11.67 | 11.86 | 00:00:00 | | 2008-01-15 | 1,493,700 | 11.86 | 11.99 | 10.65 | 10.83 | 00:00:00 | | 2008-01-16 | 1,113,600 | 10.71 | 11.11 | 10.19 | 10.82 | 00:00:00 | | 2008-01-17 | 913,400 | 10.86 | 10.94 | 10.40 | 10.51 | 00:00:00 | | 2008-01-18 | 896,600 | 10.43 | 10.57 | 10.15 | 10.21 | 00:00:00 | | 2008-01-21 | 805,300 | 10.14 | 10.16 | 9.51 | 9.63 | 00:00:00 | | 2008-01-22 | 1,279,200 | 9.35 | 9.90 | 9.06 | 9.83 | 00:00:00 | | 2008-01-23 | 1,026,300 | 10.00 | 10.09 | 9.31 | 9.55 | 00:00:00 | | 2008-01-24 | 1,095,800 | 9.94 | 9.99 | 9.75 | 9.89 | 00:00:00 | | 2008-01-25 | 1,205,900 | 9.98 | 10.09 | 9.75 | 9.94 | 00:00:00 | | 2008-01-28 | 834,000 | 9.86 | 10.06 | 9.72 | 9.94 | 00:00:00 | | 2008-01-29 | 846,900 | 10.05 | 10.19 | 9.97 | 10.08 | 00:00:00 | | 2008-01-30 | 1,650,600 | 10.12 | 10.18 | 9.87 | 9.96 | 00:00:00 | | 2008-01-31 | 2,090,600 | 10.03 | 10.60 | 9.85 | 10.60 | 00:00:00 | | 2008-02-01 | 778,900 | 10.78 | 10.84 | 10.45 | 10.55 | 00:00:00 | | 2008-02-04 | 190,800 | 10.56 | 10.76 | 10.50 | 10.64 | 00:00:00 | | 2008-02-05 | 718,600 | 10.60 | 10.69 | 9.98 | 10.00 | 00:00:00 | | 2008-02-06 | 387,300 | 10.01 | 10.49 | 9.91 | 10.28 | 00:00:00 | | 2008-02-07 | 641,300 | 10.19 | 10.21 | 9.82 | 9.90 | 00:00:00 | | 2008-02-08 | 694,700 | 10.02 | 10.16 | 9.72 | 9.90 | 00:00:00 | | 2008-02-11 | 711,700 | 9.86 | 9.95 | 9.66 | 9.66 | 00:00:00 | | 2008-02-12 | 797,000 | 9.77 | 9.93 | 9.56 | 9.83 | 00:00:00 | | 2008-02-13 | 790,500 | 9.80 | 9.91 | 9.67 | 9.89 | 00:00:00 | | 2008-02-14 | 629,200 | 9.96 | 9.97 | 9.76 | 9.87 | 00:00:00 | | 2008-02-15 | 609,200 | 9.86 | 9.90 | 9.68 | 9.80 | 00:00:00 | | 2008-02-18 | 440,300 | 9.90 | 10.01 | 9.80 | 9.96 | 00:00:00 | | 2008-02-19 | 765,600 | 9.97 | 10.04 | 9.72 | 9.94 | 00:00:00 | | 2008-02-20 | 840,400 | 9.77 | 9.82 | 9.52 | 9.67 | 00:00:00 | | 2008-02-21 | 1,719,400 | 9.73 | 9.73 | 9.56 | 9.64 | 00:00:00 | | 2008-02-22 | 769,600 | 9.60 | 9.62 | 9.44 | 9.60 | 00:00:00 | | 2008-02-25 | 860,100 | 9.60 | 9.78 | 9.45 | 9.73 | 00:00:00 | | 2008-02-26 | 1,123,800 | 9.71 | 10.18 | 9.61 | 10.06 | 00:00:00 | | 2008-02-27 | 859,000 | 10.03 | 10.24 | 9.82 | 10.17 | 00:00:00 | | 2008-02-28 | 735,800 | 10.08 | 10.15 | 9.84 | 9.89 | 00:00:00 | | 2008-02-29 | 922,000 | 9.92 | 9.92 | 9.15 | 9.23 | 00:00:00 | | 2008-03-03 | 765,200 | 9.16 | 9.27 | 9.01 | 9.06 | 00:00:00 | | 2008-03-04 | 699,600 | 9.13 | 9.39 | 8.80 | 8.91 | 00:00:00 | | 2008-03-05 | 1,230,600 | 8.93 | 9.02 | 8.83 | 8.84 | 00:00:00 | | 2008-03-06 | 931,800 | 8.90 | 8.90 | 8.35 | 8.43 | 00:00:00 | | 2008-03-07 | 1,292,600 | 8.37 | 8.49 | 8.10 | 8.15 | 00:00:00 | | 2008-03-10 | 747,400 | 8.15 | 8.37 | 8.10 | 8.16 | 00:00:00 | | 2008-03-11 | 4,743,100 | 8.19 | 8.31 | 8.07 | 8.16 | 00:00:00 | | 2008-03-12 | 3,010,900 | 8.29 | 8.67 | 8.16 | 8.46 | 00:00:00 | | 2008-03-13 | 1,195,900 | 8.27 | 8.32 | 8.05 | 8.24 | 00:00:00 | | 2008-03-14 | 1,046,100 | 8.26 | 8.90 | 8.22 | 8.74 | 00:00:00 | | 2008-03-17 | 54,549 | 142.59 | 144.76 | 137.44 | 139.60 | 00:00:00 | | 2008-03-18 | 450,900 | 8.52 | 8.79 | 8.42 | 8.71 | 00:00:00 | | 2008-03-19 | 1,118,600 | 8.70 | 8.85 | 8.51 | 8.70 | 00:00:00 | | 2008-03-20 | 397,300 | 8.60 | 8.81 | 8.58 | 8.67 | 00:00:00 | | 2008-03-25 | 743,200 | 8.93 | 9.16 | 8.74 | 8.94 | 00:00:00 | | 2008-03-26 | 648,900 | 8.95 | 9.13 | 8.78 | 9.02 | 00:00:00 | | 2008-03-27 | 1,194,300 | 9.00 | 9.63 | 9.00 | 9.56 | 00:00:00 | | 2008-03-28 | 997,100 | 9.50 | 9.80 | 9.40 | 9.75 | 00:00:00 | | 2008-03-31 | 414,300 | 9.71 | 9.72 | 9.43 | 9.54 | 00:00:00 | | 2008-04-01 | 596,900 | 9.54 | 9.79 | 9.51 | 9.78 | 00:00:00 | | 2008-04-02 | 829,800 | 9.84 | 10.09 | 9.68 | 10.09 | 00:00:00 | | 2008-04-03 | 1,876,000 | 10.08 | 10.10 | 9.61 | 9.76 | 00:00:00 | | 2008-04-04 | 1,288,500 | 9.81 | 9.88 | 9.66 | 9.69 | 00:00:00 | | 2008-04-07 | 1,130,000 | 9.74 | 10.08 | 9.72 | 10.00 | 00:00:00 | | 2008-04-08 | 599,600 | 9.95 | 10.07 | 9.70 | 9.78 | 00:00:00 | | 2008-04-09 | 1,315,300 | 9.70 | 10.06 | 9.70 | 9.99 | 00:00:00 | | 2008-04-10 | 865,300 | 9.95 | 9.96 | 9.38 | 9.76 | 00:00:00 | | 2008-04-11 | 433,700 | 9.79 | 9.90 | 9.55 | 9.64 | 00:00:00 | | 2008-04-14 | 377,600 | 9.62 | 9.77 | 9.49 | 9.69 | 00:00:00 | | 2008-04-15 | 249,300 | 9.69 | 9.87 | 9.63 | 9.77 | 00:00:00 | | 2008-04-16 | 418,600 | 9.80 | 9.90 | 9.66 | 9.82 | 00:00:00 | | 2008-04-17 | 715,400 | 9.88 | 10.03 | 9.82 | 9.97 | 00:00:00 | | 2008-04-18 | 615,000 | 10.00 | 10.16 | 9.86 | 10.07 | 00:00:00 | | 2008-04-21 | 849,500 | 10.13 | 10.57 | 10.04 | 10.41 | 00:00:00 | | 2008-04-22 | 1,142,600 | 10.42 | 10.42 | 10.21 | 10.25 | 00:00:00 | | 2008-04-23 | 595,800 | 10.21 | 10.43 | 10.09 | 10.32 | 00:00:00 | | 2008-04-24 | 450,500 | 10.33 | 10.34 | 10.10 | 10.25 | 00:00:00 | | 2008-04-25 | 2,070,100 | 10.25 | 10.85 | 10.25 | 10.80 | 00:00:00 | | 2008-04-28 | 1,703,500 | 10.88 | 11.39 | 10.75 | 11.29 | 00:00:00 | | 2008-04-29 | 773,700 | 11.17 | 11.18 | 11.01 | 11.13 | 00:00:00 | | 2008-04-30 | 2,490,500 | 11.07 | 11.47 | 11.07 | 11.27 | 00:00:00 | | 2008-05-02 | 1,293,700 | 11.43 | 11.46 | 11.17 | 11.31 | 00:00:00 | | 2008-05-05 | 392,100 | 11.35 | 11.45 | 11.31 | 11.38 | 00:00:00 | | 2008-05-06 | 1,146,900 | 11.43 | 11.45 | 10.93 | 10.99 | 00:00:00 | | 2008-05-07 | 574,100 | 11.07 | 11.35 | 11.05 | 11.28 | 00:00:00 | | 2008-05-08 | 363,000 | 11.25 | 11.33 | 11.15 | 11.24 | 00:00:00 | | 2008-05-09 | 2,145,500 | 11.25 | 11.29 | 10.42 | 11.04 | 00:00:00 | | 2008-05-12 | 698,400 | 10.99 | 11.39 | 10.93 | 10.97 | 00:00:00 | | 2008-05-13 | 1,564,500 | 11.08 | 11.54 | 10.88 | 11.39 | 00:00:00 | | 2008-05-14 | 811,800 | 11.40 | 11.59 | 11.31 | 11.43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
