|
 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 | | 2008-10-29 | 956,300 | 2.97 | 2.97 | 2.73 | 2.78 | 00:00:00 | | 2008-10-30 | 786,600 | 2.87 | 3.00 | 2.79 | 3.00 | 00:00:00 | | 2008-10-31 | 672,500 | 3.02 | 3.09 | 2.90 | 3.05 | 00:00:00 | | 2008-11-03 | 611,300 | 2.88 | 3.29 | 2.88 | 3.23 | 00:00:00 | | 2008-11-04 | 551,600 | 3.29 | 3.50 | 3.23 | 3.50 | 00:00:00 | | 2008-11-05 | 606,800 | 3.50 | 3.50 | 3.20 | 3.32 | 00:00:00 | | 2008-11-06 | 778,600 | 3.19 | 3.37 | 3.11 | 3.18 | 00:00:00 | | 2008-11-07 | 670,000 | 3.21 | 3.31 | 3.03 | 3.11 | 00:00:00 | | 2008-11-10 | 657,600 | 3.19 | 3.31 | 3.15 | 3.23 | 00:00:00 | | 2008-11-11 | 773,200 | 3.20 | 3.20 | 3.02 | 3.10 | 00:00:00 | | 2008-11-12 | 1,390,900 | 3.11 | 3.24 | 2.74 | 2.86 | 00:00:00 | | 2008-11-13 | 868,700 | 2.90 | 3.02 | 2.76 | 2.95 | 00:00:00 | | 2008-11-14 | 774,400 | 3.00 | 3.04 | 2.89 | 2.95 | 00:00:00 | | 2008-11-17 | 438,800 | 2.98 | 2.98 | 2.80 | 2.86 | 00:00:00 | | 2008-11-18 | 692,600 | 2.85 | 2.89 | 2.71 | 2.75 | 00:00:00 | | 2008-11-19 | 1,178,800 | 2.77 | 3.13 | 2.70 | 2.94 | 00:00:00 | | 2008-11-20 | 984,200 | 2.84 | 3.15 | 2.77 | 3.05 | 00:00:00 | | 2008-11-21 | 1,566,900 | 2.98 | 3.39 | 2.87 | 3.12 | 00:00:00 | | 2008-11-24 | 1,506,000 | 3.23 | 3.23 | 2.92 | 2.97 | 00:00:00 | | 2008-11-25 | 4,382,600 | 3.03 | 3.14 | 2.83 | 2.90 | 00:00:00 | | 2008-11-26 | 862,400 | 2.86 | 2.99 | 2.84 | 2.91 | 00:00:00 | | 2008-11-27 | 1,199,000 | 2.95 | 2.96 | 2.82 | 2.82 | 00:00:00 | | 2008-11-28 | 1,003,500 | 2.85 | 2.94 | 2.78 | 2.82 | 00:00:00 | | 2008-12-01 | 652,100 | 2.85 | 2.86 | 2.75 | 2.75 | 00:00:00 | | 2008-12-02 | 745,000 | 2.73 | 2.77 | 2.65 | 2.69 | 00:00:00 | | 2008-12-03 | 839,900 | 2.72 | 2.78 | 2.49 | 2.60 | 00:00:00 | | 2008-12-04 | 876,500 | 2.61 | 2.70 | 2.55 | 2.59 | 00:00:00 | | 2008-12-05 | 1,087,100 | 2.60 | 2.78 | 2.44 | 2.52 | 00:00:00 | | 2008-12-08 | 262,300 | 2.63 | 2.63 | 2.49 | 2.53 | 00:00:00 | | 2008-12-09 | 424,200 | 2.51 | 2.57 | 2.47 | 2.53 | 00:00:00 | | 2008-12-10 | 691,300 | 2.56 | 2.61 | 2.50 | 2.58 | 00:00:00 | | 2008-12-11 | 457,000 | 2.59 | 2.59 | 2.47 | 2.47 | 00:00:00 | | 2008-12-12 | 551,200 | 2.47 | 2.47 | 2.26 | 2.34 | 00:00:00 | | 2008-12-15 | 535,500 | 2.41 | 2.42 | 2.26 | 2.26 | 00:00:00 | | 2008-12-16 | 1,706,600 | 2.39 | 2.69 | 2.33 | 2.69 | 00:00:00 | | 2008-12-17 | 1,266,800 | 2.77 | 2.86 | 2.56 | 2.56 | 00:00:00 | | 2008-12-18 | 659,900 | 2.54 | 2.63 | 2.45 | 2.50 | 00:00:00 | | 2008-12-19 | 1,039,800 | 2.48 | 2.48 | 2.37 | 2.38 | 00:00:00 | | 2008-12-22 | 813,800 | 2.39 | 2.39 | 2.19 | 2.20 | 00:00:00 | | 2008-12-23 | 580,500 | 2.25 | 2.27 | 2.14 | 2.15 | 00:00:00 | | 2008-12-29 | 460,700 | 2.23 | 2.23 | 2.11 | 2.13 | 00:00:00 | | 2008-12-30 | 661,600 | 2.17 | 2.30 | 2.13 | 2.26 | 00:00:00 | | 2009-01-02 | 331,600 | 2.31 | 2.34 | 2.24 | 2.29 | 00:00:00 | | 2009-01-05 | 807,500 | 2.31 | 2.50 | 2.29 | 2.48 | 00:00:00 | | 2009-01-06 | 986,900 | 2.48 | 2.71 | 2.42 | 2.64 | 00:00:00 | | 2009-01-07 | 501,900 | 2.60 | 2.72 | 2.49 | 2.51 | 00:00:00 | | 2009-01-08 | 332,300 | 2.48 | 2.50 | 2.40 | 2.46 | 00:00:00 | | 2009-01-09 | 342,600 | 2.47 | 2.53 | 2.42 | 2.44 | 00:00:00 | | 2009-01-12 | 248,300 | 2.49 | 2.49 | 2.38 | 2.41 | 00:00:00 | | 2009-01-13 | 342,200 | 2.42 | 2.42 | 2.28 | 2.30 | 00:00:00 | | 2009-01-14 | 419,900 | 2.39 | 2.39 | 2.23 | 2.23 | 00:00:00 | | 2009-01-15 | 356,500 | 2.23 | 2.29 | 2.15 | 2.19 | 00:00:00 | | 2009-01-16 | 443,800 | 2.28 | 2.29 | 2.21 | 2.27 | 00:00:00 | | 2009-01-19 | 562,000 | 2.27 | 2.34 | 2.06 | 2.14 | 00:00:00 | | 2009-01-20 | 376,600 | 2.12 | 2.22 | 2.07 | 2.08 | 00:00:00 | | 2009-01-21 | 649,700 | 2.02 | 2.06 | 1.94 | 1.99 | 00:00:00 | | 2009-01-22 | 301,800 | 2.03 | 2.09 | 1.94 | 1.95 | 00:00:00 | | 2009-01-23 | 324,900 | 1.99 | 1.99 | 1.87 | 1.93 | 00:00:00 | | 2009-01-26 | 479,200 | 1.91 | 1.94 | 1.86 | 1.92 | 00:00:00 | | 2009-01-27 | 1,093,900 | 1.89 | 2.20 | 1.89 | 2.20 | 00:00:00 | | 2009-01-28 | 797,500 | 2.18 | 2.28 | 2.10 | 2.20 | 00:00:00 | | 2009-01-29 | 370,700 | 2.21 | 2.21 | 2.05 | 2.05 | 00:00:00 | | 2009-01-30 | 411,300 | 2.06 | 2.08 | 1.97 | 2.02 | 00:00:00 | | 2009-02-02 | 218,900 | 2.01 | 2.01 | 1.94 | 1.94 | 00:00:00 | | 2009-02-03 | 233,200 | 1.96 | 2.02 | 1.93 | 1.95 | 00:00:00 | | 2009-02-04 | 637,900 | 2.00 | 2.08 | 1.92 | 2.01 | 00:00:00 | | 2009-02-05 | 301,800 | 2.00 | 2.06 | 1.97 | 2.04 | 00:00:00 | | 2009-02-06 | 773,400 | 2.02 | 2.16 | 2.00 | 2.13 | 00:00:00 | | 2009-02-09 | 186,100 | 2.07 | 2.15 | 2.07 | 2.12 | 00:00:00 | | 2009-02-10 | 270,900 | 2.15 | 2.15 | 2.01 | 2.03 | 00:00:00 | | 2009-02-11 | 356,600 | 2.01 | 2.05 | 1.95 | 1.97 | 00:00:00 | | 2009-02-12 | 436,500 | 2.03 | 2.04 | 1.95 | 1.99 | 00:00:00 | | 2009-02-13 | 331,300 | 2.04 | 2.05 | 1.95 | 1.98 | 00:00:00 | | 2009-02-16 | 175,400 | 2.00 | 2.00 | 1.94 | 1.96 | 00:00:00 | | 2009-02-17 | 413,000 | 1.97 | 1.98 | 1.87 | 1.90 | 00:00:00 | | 2009-02-18 | 550,400 | 1.88 | 1.93 | 1.81 | 1.81 | 00:00:00 | | 2009-02-19 | 810,100 | 1.83 | 1.86 | 1.67 | 1.69 | 00:00:00 | | 2009-02-20 | 1,743,600 | 1.67 | 1.67 | 1.43 | 1.44 | 00:00:00 | | 2009-02-23 | 1,447,400 | 1.46 | 1.56 | 1.43 | 1.45 | 00:00:00 | | 2009-02-24 | 1,068,500 | 1.48 | 1.49 | 1.29 | 1.33 | 00:00:00 | | 2009-02-25 | 917,000 | 1.39 | 1.41 | 1.22 | 1.27 | 00:00:00 | | 2009-02-26 | 1,616,200 | 1.22 | 1.36 | 1.21 | 1.31 | 00:00:00 | | 2009-02-27 | 504,800 | 1.26 | 1.30 | 1.20 | 1.26 | 00:00:00 | | 2009-03-02 | 552,100 | 1.25 | 1.26 | 1.12 | 1.14 | 00:00:00 | | 2009-03-03 | 560,400 | 1.19 | 1.19 | 1.04 | 1.05 | 00:00:00 | | 2009-03-04 | 786,800 | 1.09 | 1.12 | 1.06 | 1.08 | 00:00:00 | | 2009-03-05 | 860,700 | 1.10 | 1.10 | 0.98 | 0.99 | 00:00:00 | | 2009-03-06 | 862,500 | 1.00 | 1.05 | 0.98 | 1.00 | 00:00:00 | | 2009-03-09 | 672,500 | 0.99 | 1.00 | 0.94 | 0.95 | 00:00:00 | | 2009-03-10 | 2,880,200 | 1.01 | 1.27 | 1.00 | 1.20 | 00:00:00 | | 2009-03-11 | 1,478,200 | 1.24 | 1.30 | 1.17 | 1.28 | 00:00:00 | | 2009-03-12 | 1,250,900 | 1.28 | 1.47 | 1.20 | 1.41 | 00:00:00 | | 2009-03-13 | 2,086,100 | 1.46 | 1.77 | 1.45 | 1.67 | 00:00:00 | | 2009-03-16 | 3,753,500 | 1.88 | 2.55 | 1.75 | 2.19 | 00:00:00 | | 2009-03-17 | 2,024,700 | 2.19 | 2.26 | 1.96 | 2.12 | 00:00:00 | | 2009-03-18 | 1,667,300 | 2.26 | 2.27 | 1.75 | 1.89 | 00:00:00 | | 2009-03-19 | 890,200 | 1.94 | 1.94 | 1.75 | 1.89 | 00:00:00 | | 2009-03-20 | 512,000 | 1.89 | 1.89 | 1.79 | 1.86 | 00:00:00 | | 2009-03-23 | 1,219,400 | 1.91 | 2.14 | 1.91 | 2.05 | 00:00:00 | | 2009-03-24 | 643,400 | 2.14 | 2.15 | 1.96 | 2.03 | 00:00:00 | | 2009-03-25 | 498,300 | 1.98 | 2.10 | 1.98 | 2.08 | 00:00:00 | | 2009-03-26 | 576,300 | 2.12 | 2.14 | 2.05 | 2.08 | 00:00:00 | | 2009-03-27 | 463,400 | 2.07 | 2.11 | 1.98 | 1.98 | 00:00:00 | | 2009-03-30 | 737,200 | 1.95 | 1.99 | 1.80 | 1.94 | 00:00:00 | | 2009-03-31 | 814,600 | 2.00 | 2.16 | 1.92 | 1.97 | 00:00:00 | | 2009-04-01 | 559,400 | 2.07 | 2.08 | 1.93 | 1.98 | 00:00:00 | | 2009-04-02 | 510,000 | 2.07 | 2.07 | 1.98 | 2.04 | 00:00:00 | | 2009-04-03 | 681,600 | 2.00 | 2.06 | 1.95 | 1.97 | 00:00:00 | | 2009-04-06 | 722,800 | 1.96 | 2.02 | 1.83 | 1.89 | 00:00:00 | | 2009-04-07 | 399,800 | 1.92 | 1.92 | 1.83 | 1.87 | 00:00:00 | | 2009-04-08 | 229,200 | 1.84 | 1.90 | 1.81 | 1.88 | 00:00:00 | | 2009-04-09 | 2,030,400 | 1.96 | 2.05 | 1.89 | 1.95 | 00:00:00 | | 2009-04-14 | 1,067,200 | 2.02 | 2.02 | 1.86 | 1.87 | 00:00:00 | | 2009-04-15 | 961,400 | 1.85 | 1.98 | 1.82 | 1.86 | 00:00:00 | | 2009-04-16 | 1,951,800 | 1.96 | 2.04 | 1.91 | 1.96 | 00:00:00 | | 2009-04-17 | 1,869,500 | 2.00 | 2.26 | 1.97 | 2.22 | 00:00:00 | | 2009-04-20 | 3,892,300 | 2.28 | 2.45 | 2.00 | 2.02 | 00:00:00 | | 2009-04-21 | 1,390,000 | 1.93 | 2.02 | 1.86 | 1.97 | 00:00:00 | | 2009-04-22 | 772,500 | 2.02 | 2.08 | 1.94 | 2.06 | 00:00:00 | | 2009-04-23 | 1,010,000 | 2.02 | 2.13 | 1.99 | 2.00 | 00:00:00 | | 2009-04-24 | 847,800 | 2.05 | 2.12 | 2.01 | 2.11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
