|
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 2024-04-17 | | Date | Volume | Open | High | Low | Close | Time | 2008-05-14 | 811,800 | 11.40 | 11.59 | 11.31 | 11.43 | 00:00:00 | 2008-05-15 | 324,700 | 11.41 | 11.53 | 11.36 | 11.50 | 00:00:00 | 2008-05-16 | 393,900 | 11.55 | 11.58 | 11.33 | 11.39 | 00:00:00 | 2008-05-19 | 402,300 | 11.49 | 11.49 | 11.32 | 11.46 | 00:00:00 | 2008-05-20 | 711,000 | 11.45 | 11.46 | 11.05 | 11.23 | 00:00:00 | 2008-05-21 | 645,200 | 11.21 | 11.29 | 11.16 | 11.23 | 00:00:00 | 2008-05-22 | 616,500 | 11.11 | 11.26 | 10.81 | 11.15 | 00:00:00 | 2008-05-23 | 2,350,800 | 11.40 | 11.85 | 11.34 | 11.34 | 00:00:00 | 2008-05-26 | 398,200 | 11.39 | 11.56 | 11.32 | 11.35 | 00:00:00 | 2008-05-27 | 1,011,200 | 11.35 | 11.46 | 10.80 | 10.95 | 00:00:00 | 2008-05-28 | 818,100 | 10.92 | 11.07 | 10.80 | 10.85 | 00:00:00 | 2008-05-29 | 1,571,000 | 10.81 | 10.90 | 10.36 | 10.45 | 00:00:00 | 2008-05-30 | 1,294,100 | 10.44 | 10.60 | 10.32 | 10.58 | 00:00:00 | 2008-06-02 | 975,200 | 10.63 | 10.69 | 10.19 | 10.34 | 00:00:00 | 2008-06-03 | 322,200 | 10.24 | 10.50 | 10.21 | 10.44 | 00:00:00 | 2008-06-04 | 792,000 | 10.44 | 10.80 | 10.35 | 10.65 | 00:00:00 | 2008-06-05 | 727,100 | 10.62 | 10.76 | 10.35 | 10.36 | 00:00:00 | 2008-06-06 | 1,074,000 | 10.47 | 10.49 | 10.02 | 10.13 | 00:00:00 | 2008-06-09 | 59,492 | 166.55 | 167.72 | 158.07 | 159.07 | 00:00:00 | 2008-06-10 | 722,200 | 9.50 | 9.56 | 9.27 | 9.49 | 00:00:00 | 2008-06-11 | 1,755,900 | 9.46 | 9.46 | 8.60 | 8.75 | 00:00:00 | 2008-06-12 | 1,677,600 | 8.75 | 9.05 | 8.62 | 8.81 | 00:00:00 | 2008-06-13 | 657,500 | 8.85 | 9.00 | 8.75 | 8.96 | 00:00:00 | 2008-06-16 | 948,700 | 9.15 | 9.43 | 9.07 | 9.36 | 00:00:00 | 2008-06-17 | 539,200 | 9.43 | 9.43 | 9.06 | 9.08 | 00:00:00 | 2008-06-18 | 598,200 | 9.07 | 9.07 | 8.83 | 8.90 | 00:00:00 | 2008-06-19 | 1,503,100 | 8.80 | 8.90 | 8.34 | 8.45 | 00:00:00 | 2008-06-20 | 1,448,300 | 8.52 | 8.68 | 8.02 | 8.17 | 00:00:00 | 2008-06-23 | 1,631,700 | 8.12 | 8.26 | 7.54 | 7.64 | 00:00:00 | 2008-06-24 | 1,359,700 | 7.67 | 7.67 | 7.22 | 7.30 | 00:00:00 | 2008-06-25 | 9,329,900 | 7.37 | 7.73 | 7.22 | 7.56 | 00:00:00 | 2008-06-26 | 1,023,100 | 7.56 | 7.56 | 6.91 | 7.00 | 00:00:00 | 2008-06-27 | 702,100 | 7.00 | 7.19 | 6.83 | 7.17 | 00:00:00 | 2008-06-30 | 3,064,800 | 7.37 | 7.37 | 6.63 | 6.80 | 00:00:00 | 2008-07-01 | 1,120,900 | 6.81 | 6.90 | 6.42 | 6.48 | 00:00:00 | 2008-07-02 | 1,485,300 | 6.47 | 6.86 | 6.41 | 6.68 | 00:00:00 | 2008-07-03 | 904,000 | 6.57 | 6.71 | 6.36 | 6.56 | 00:00:00 | 2008-07-04 | 1,285,000 | 6.70 | 7.06 | 6.62 | 6.70 | 00:00:00 | 2008-07-07 | 675,200 | 6.71 | 6.77 | 6.43 | 6.48 | 00:00:00 | 2008-07-08 | 464,600 | 6.37 | 6.37 | 6.21 | 6.26 | 00:00:00 | 2008-07-09 | 672,800 | 6.36 | 6.57 | 6.31 | 6.44 | 00:00:00 | 2008-07-10 | 749,000 | 6.30 | 6.59 | 6.15 | 6.27 | 00:00:00 | 2008-07-11 | 819,700 | 6.34 | 6.40 | 6.02 | 6.04 | 00:00:00 | 2008-07-14 | 666,400 | 6.11 | 6.19 | 5.81 | 5.88 | 00:00:00 | 2008-07-15 | 1,867,300 | 5.80 | 5.80 | 5.03 | 5.50 | 00:00:00 | 2008-07-16 | 1,553,500 | 5.48 | 5.74 | 5.19 | 5.50 | 00:00:00 | 2008-07-17 | 1,325,300 | 5.60 | 6.08 | 5.42 | 5.88 | 00:00:00 | 2008-07-18 | 1,580,200 | 5.82 | 6.20 | 5.81 | 6.14 | 00:00:00 | 2008-07-21 | 1,041,600 | 6.30 | 6.30 | 5.76 | 6.02 | 00:00:00 | 2008-07-22 | 1,672,400 | 6.06 | 6.06 | 5.45 | 5.76 | 00:00:00 | 2008-07-23 | 1,498,800 | 5.91 | 6.04 | 5.82 | 5.82 | 00:00:00 | 2008-07-24 | 1,261,800 | 5.95 | 5.96 | 5.57 | 5.66 | 00:00:00 | 2008-07-25 | 848,400 | 5.59 | 5.69 | 5.45 | 5.59 | 00:00:00 | 2008-07-28 | 1,149,900 | 5.53 | 5.80 | 5.36 | 5.69 | 00:00:00 | 2008-07-29 | 1,650,800 | 5.55 | 6.10 | 5.52 | 5.89 | 00:00:00 | 2008-07-30 | 1,259,300 | 5.90 | 5.96 | 5.75 | 5.75 | 00:00:00 | 2008-07-31 | 901,400 | 5.69 | 5.76 | 5.49 | 5.59 | 00:00:00 | 2008-08-01 | 1,597,100 | 5.57 | 5.57 | 5.05 | 5.10 | 00:00:00 | 2008-08-04 | 1,534,800 | 5.11 | 5.31 | 4.87 | 4.93 | 00:00:00 | 2008-08-05 | 2,974,300 | 4.85 | 5.88 | 4.70 | 5.80 | 00:00:00 | 2008-08-06 | 1,709,200 | 5.92 | 5.92 | 5.55 | 5.69 | 00:00:00 | 2008-08-07 | 1,106,500 | 5.71 | 5.79 | 5.40 | 5.55 | 00:00:00 | 2008-08-08 | 400,500 | 5.55 | 5.70 | 5.45 | 5.69 | 00:00:00 | 2008-08-11 | 520,300 | 5.73 | 5.73 | 5.62 | 5.69 | 00:00:00 | 2008-08-12 | 3,039,100 | 5.70 | 7.26 | 5.66 | 6.59 | 00:00:00 | 2008-08-13 | 1,167,700 | 6.49 | 6.72 | 6.20 | 6.25 | 00:00:00 | 2008-08-14 | 1,642,500 | 6.30 | 6.67 | 6.13 | 6.62 | 00:00:00 | 2008-08-15 | 1,073,000 | 6.61 | 6.62 | 6.32 | 6.46 | 00:00:00 | 2008-08-18 | 488,600 | 6.48 | 6.49 | 6.26 | 6.32 | 00:00:00 | 2008-08-19 | 676,000 | 6.22 | 6.23 | 5.94 | 5.99 | 00:00:00 | 2008-08-20 | 816,300 | 6.05 | 6.14 | 5.85 | 5.95 | 00:00:00 | 2008-08-21 | 814,100 | 5.88 | 6.00 | 5.70 | 5.77 | 00:00:00 | 2008-08-22 | 390,200 | 5.79 | 6.07 | 5.79 | 5.98 | 00:00:00 | 2008-08-25 | 245,400 | 5.93 | 6.11 | 5.92 | 5.95 | 00:00:00 | 2008-08-26 | 624,100 | 5.88 | 6.09 | 5.83 | 6.00 | 00:00:00 | 2008-08-27 | 450,800 | 5.97 | 6.06 | 5.80 | 5.92 | 00:00:00 | 2008-08-28 | 483,500 | 5.97 | 6.05 | 5.87 | 5.98 | 00:00:00 | 2008-08-29 | 431,800 | 6.02 | 6.04 | 5.81 | 5.96 | 00:00:00 | 2008-09-01 | 869,400 | 5.89 | 6.22 | 5.80 | 6.01 | 00:00:00 | 2008-09-02 | 994,400 | 6.07 | 6.45 | 6.02 | 6.37 | 00:00:00 | 2008-09-03 | 729,300 | 6.29 | 6.49 | 6.26 | 6.42 | 00:00:00 | 2008-09-04 | 1,453,800 | 6.53 | 6.78 | 6.52 | 6.62 | 00:00:00 | 2008-09-05 | 1,295,900 | 6.48 | 6.65 | 6.30 | 6.50 | 00:00:00 | 2008-09-08 | 547,800 | 6.70 | 6.95 | 6.64 | 6.72 | 00:00:00 | 2008-09-09 | 812,600 | 6.68 | 6.94 | 6.47 | 6.51 | 00:00:00 | 2008-09-10 | 1,082,300 | 6.44 | 6.68 | 6.38 | 6.46 | 00:00:00 | 2008-09-11 | 827,900 | 6.45 | 6.55 | 5.87 | 6.05 | 00:00:00 | 2008-09-12 | 985,800 | 6.16 | 6.31 | 6.12 | 6.22 | 00:00:00 | 2008-09-15 | 1,213,400 | 6.05 | 6.05 | 5.62 | 5.75 | 00:00:00 | 2008-09-16 | 2,523,600 | 5.71 | 6.12 | 5.21 | 5.61 | 00:00:00 | 2008-09-17 | 1,552,300 | 5.94 | 6.00 | 5.33 | 5.39 | 00:00:00 | 2008-09-18 | 988,300 | 5.35 | 5.51 | 5.21 | 5.32 | 00:00:00 | 2008-09-19 | 2,219,200 | 5.62 | 5.98 | 5.52 | 5.77 | 00:00:00 | 2008-09-22 | 647,500 | 5.80 | 5.89 | 5.56 | 5.60 | 00:00:00 | 2008-09-23 | 632,000 | 5.52 | 5.68 | 5.37 | 5.42 | 00:00:00 | 2008-09-24 | 794,100 | 5.50 | 5.63 | 5.30 | 5.36 | 00:00:00 | 2008-09-25 | 558,900 | 5.41 | 5.49 | 5.30 | 5.35 | 00:00:00 | 2008-09-26 | 1,062,000 | 5.34 | 5.51 | 5.22 | 5.51 | 00:00:00 | 2008-09-29 | 1,686,600 | 5.54 | 5.54 | 4.70 | 4.83 | 00:00:00 | 2008-09-30 | 1,708,200 | 4.50 | 4.78 | 4.47 | 4.72 | 00:00:00 | 2008-10-01 | 1,040,900 | 4.74 | 4.93 | 4.73 | 4.86 | 00:00:00 | 2008-10-02 | 1,082,900 | 4.89 | 4.99 | 4.57 | 4.64 | 00:00:00 | 2008-10-03 | 3,191,000 | 4.64 | 4.73 | 4.53 | 4.65 | 00:00:00 | 2008-10-06 | 1,647,000 | 4.50 | 4.56 | 4.15 | 4.32 | 00:00:00 | 2008-10-07 | 1,351,600 | 4.36 | 4.45 | 3.65 | 3.81 | 00:00:00 | 2008-10-08 | 2,190,000 | 3.60 | 3.74 | 3.17 | 3.21 | 00:00:00 | 2008-10-09 | 2,102,700 | 3.31 | 3.63 | 3.30 | 3.40 | 00:00:00 | 2008-10-10 | 999,000 | 3.23 | 3.32 | 3.06 | 3.12 | 00:00:00 | 2008-10-13 | 858,800 | 3.30 | 3.37 | 3.21 | 3.35 | 00:00:00 | 2008-10-14 | 2,120,200 | 3.80 | 3.98 | 3.38 | 3.38 | 00:00:00 | 2008-10-15 | 846,400 | 3.55 | 3.63 | 3.28 | 3.33 | 00:00:00 | 2008-10-16 | 837,300 | 3.23 | 3.49 | 3.15 | 3.25 | 00:00:00 | 2008-10-17 | 986,400 | 3.73 | 3.73 | 3.28 | 3.33 | 00:00:00 | 2008-10-20 | 571,500 | 3.48 | 3.48 | 3.29 | 3.39 | 00:00:00 | 2008-10-21 | 915,700 | 3.43 | 3.47 | 3.17 | 3.22 | 00:00:00 | 2008-10-22 | 819,300 | 3.19 | 3.28 | 3.02 | 3.10 | 00:00:00 | 2008-10-23 | 1,022,100 | 3.16 | 3.22 | 2.91 | 3.16 | 00:00:00 | 2008-10-24 | 1,080,300 | 3.01 | 3.10 | 2.60 | 2.76 | 00:00:00 | 2008-10-27 | 572,000 | 2.76 | 2.76 | 2.57 | 2.64 | 00:00:00 | 2008-10-28 | 378,300 | 2.73 | 2.80 | 2.56 | 2.64 | 00:00:00 | 2008-10-29 | 956,300 | 2.97 | 2.97 | 2.73 | 2.78 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|