|
 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 | | 2000-12-14 | 1,201,300 | 19.01 | 19.33 | 18.70 | 19.30 | 00:00:00 | | 2000-12-15 | 644,900 | 19.00 | 19.45 | 18.93 | 19.45 | 00:00:00 | | 2000-12-18 | 314,400 | 19.12 | 19.90 | 19.12 | 19.80 | 00:00:00 | | 2000-12-19 | 508,300 | 19.90 | 19.90 | 19.00 | 19.35 | 00:00:00 | | 2000-12-20 | 263,100 | 18.93 | 19.33 | 18.20 | 18.40 | 00:00:00 | | 2000-12-21 | 561,400 | 18.23 | 19.00 | 17.85 | 19.00 | 00:00:00 | | 2000-12-22 | 79,300 | 19.00 | 19.08 | 18.37 | 18.40 | 00:00:00 | | 2000-12-25 | 0 | 18.40 | 18.40 | 18.40 | 18.40 | 00:00:00 | | 2000-12-26 | 0 | 18.40 | 18.40 | 18.40 | 18.40 | 00:00:00 | | 2000-12-27 | 230,600 | 18.12 | 18.42 | 17.84 | 17.84 | 00:00:00 | | 2000-12-28 | 472,000 | 17.89 | 18.00 | 17.60 | 17.60 | 00:00:00 | | 2000-12-29 | 383,700 | 17.65 | 17.78 | 17.60 | 17.60 | 00:00:00 | | 2001-01-01 | 0 | 17.60 | 17.60 | 17.60 | 17.60 | 00:00:00 | | 2001-01-02 | 236,700 | 17.75 | 18.19 | 17.60 | 17.64 | 00:00:00 | | 2001-01-03 | 182,200 | 17.69 | 17.69 | 16.62 | 16.87 | 00:00:00 | | 2001-01-04 | 488,600 | 17.99 | 17.99 | 17.55 | 17.95 | 00:00:00 | | 2001-01-05 | 458,500 | 17.95 | 19.34 | 17.70 | 19.00 | 00:00:00 | | 2001-01-08 | 156,100 | 18.99 | 18.99 | 17.84 | 18.00 | 00:00:00 | | 2001-01-09 | 413,400 | 18.10 | 18.37 | 17.10 | 17.50 | 00:00:00 | | 2001-01-10 | 414,600 | 17.60 | 17.70 | 16.85 | 17.20 | 00:00:00 | | 2001-01-11 | 233,300 | 17.30 | 18.20 | 17.11 | 18.18 | 00:00:00 | | 2001-01-12 | 637,500 | 18.18 | 18.90 | 17.95 | 18.90 | 00:00:00 | | 2001-01-15 | 322,200 | 18.90 | 18.90 | 18.20 | 18.25 | 00:00:00 | | 2001-01-16 | 253,100 | 18.35 | 19.40 | 18.30 | 19.01 | 00:00:00 | | 2001-01-17 | 457,700 | 19.01 | 19.73 | 18.81 | 19.10 | 00:00:00 | | 2001-01-18 | 231,700 | 19.30 | 19.44 | 18.91 | 19.01 | 00:00:00 | | 2001-01-19 | 367,800 | 19.10 | 19.50 | 18.60 | 18.89 | 00:00:00 | | 2001-01-22 | 290,300 | 18.91 | 19.24 | 18.30 | 18.68 | 00:00:00 | | 2001-01-23 | 229,600 | 18.80 | 19.25 | 18.52 | 19.25 | 00:00:00 | | 2001-01-24 | 0 | 19.25 | 19.25 | 19.25 | 19.25 | 00:00:00 | | 2001-01-25 | 172,000 | 19.25 | 19.44 | 19.25 | 19.25 | 00:00:00 | | 2001-01-26 | 0 | 19.25 | 19.25 | 19.25 | 19.25 | 00:00:00 | | 2001-01-29 | 499,000 | 19.19 | 19.19 | 18.42 | 18.42 | 00:00:00 | | 2001-01-30 | 301,700 | 18.69 | 19.29 | 18.60 | 18.90 | 00:00:00 | | 2001-01-31 | 343,900 | 18.80 | 19.00 | 18.66 | 18.80 | 00:00:00 | | 2001-02-01 | 231,900 | 18.86 | 19.25 | 18.80 | 19.24 | 00:00:00 | | 2001-02-02 | 111,600 | 19.25 | 19.35 | 18.75 | 18.84 | 00:00:00 | | 2001-02-05 | 261,000 | 18.60 | 18.95 | 18.60 | 18.69 | 00:00:00 | | 2001-02-06 | 180,800 | 18.89 | 18.89 | 18.51 | 18.60 | 00:00:00 | | 2001-02-07 | 218,300 | 18.69 | 18.69 | 18.34 | 18.48 | 00:00:00 | | 2001-02-08 | 166,100 | 18.58 | 18.89 | 18.32 | 18.89 | 00:00:00 | | 2001-02-09 | 209,200 | 18.60 | 18.89 | 18.39 | 18.41 | 00:00:00 | | 2001-02-12 | 478,000 | 18.42 | 18.75 | 18.42 | 18.51 | 00:00:00 | | 2001-02-13 | 301,100 | 18.69 | 18.69 | 18.37 | 18.37 | 00:00:00 | | 2001-02-14 | 188,600 | 18.49 | 18.49 | 17.51 | 17.51 | 00:00:00 | | 2001-02-15 | 325,400 | 17.59 | 17.68 | 17.14 | 17.30 | 00:00:00 | | 2001-02-16 | 448,500 | 17.37 | 17.41 | 16.67 | 16.84 | 00:00:00 | | 2001-02-19 | 738,100 | 17.00 | 17.24 | 16.92 | 17.00 | 00:00:00 | | 2001-02-20 | 378,300 | 17.18 | 17.83 | 17.15 | 17.15 | 00:00:00 | | 2001-02-21 | 631,800 | 17.27 | 17.35 | 16.01 | 16.04 | 00:00:00 | | 2001-02-22 | 1,062,300 | 16.12 | 16.50 | 15.64 | 16.10 | 00:00:00 | | 2001-02-23 | 798,700 | 16.39 | 16.97 | 16.15 | 16.60 | 00:00:00 | | 2001-02-26 | 257,500 | 17.15 | 17.15 | 16.67 | 16.75 | 00:00:00 | | 2001-02-27 | 145,900 | 16.82 | 16.82 | 16.30 | 16.47 | 00:00:00 | | 2001-02-28 | 322,700 | 16.55 | 16.60 | 16.09 | 16.25 | 00:00:00 | | 2001-03-01 | 123,700 | 16.40 | 16.45 | 15.87 | 15.90 | 00:00:00 | | 2001-03-02 | 446,500 | 16.01 | 16.35 | 16.01 | 16.35 | 00:00:00 | | 2001-03-05 | 447,700 | 16.50 | 17.00 | 16.42 | 16.79 | 00:00:00 | | 2001-03-06 | 805,000 | 17.18 | 18.03 | 16.43 | 17.85 | 00:00:00 | | 2001-03-07 | 397,600 | 17.99 | 18.00 | 17.56 | 17.59 | 00:00:00 | | 2001-03-08 | 191,200 | 17.58 | 17.68 | 16.90 | 17.00 | 00:00:00 | | 2001-03-09 | 114,800 | 16.86 | 17.09 | 16.74 | 16.95 | 00:00:00 | | 2001-03-12 | 155,400 | 16.65 | 16.88 | 16.51 | 16.51 | 00:00:00 | | 2001-03-13 | 106,300 | 16.30 | 16.66 | 16.12 | 16.12 | 00:00:00 | | 2001-03-14 | 0 | 16.12 | 16.12 | 16.12 | 16.12 | 00:00:00 | | 2001-03-15 | 607,500 | 15.91 | 16.21 | 15.77 | 16.01 | 00:00:00 | | 2001-03-16 | 391,800 | 16.00 | 16.20 | 15.85 | 16.00 | 00:00:00 | | 2001-03-19 | 392,900 | 15.95 | 16.50 | 15.95 | 16.33 | 00:00:00 | | 2001-03-20 | 132,200 | 16.51 | 16.78 | 16.40 | 16.54 | 00:00:00 | | 2001-03-21 | 258,800 | 16.50 | 16.50 | 15.25 | 15.45 | 00:00:00 | | 2001-03-22 | 616,000 | 15.37 | 15.59 | 13.81 | 13.81 | 00:00:00 | | 2001-03-23 | 292,200 | 14.15 | 14.78 | 14.15 | 14.59 | 00:00:00 | | 2001-03-26 | 566,600 | 14.50 | 14.59 | 14.02 | 14.25 | 00:00:00 | | 2001-03-27 | 586,600 | 14.11 | 14.32 | 13.83 | 13.85 | 00:00:00 | | 2001-03-28 | 521,000 | 14.11 | 14.19 | 13.86 | 14.02 | 00:00:00 | | 2001-03-29 | 448,900 | 13.89 | 13.96 | 13.50 | 13.50 | 00:00:00 | | 2001-03-30 | 251,900 | 13.60 | 13.77 | 13.41 | 13.61 | 00:00:00 | | 2001-04-02 | 144,800 | 13.78 | 13.99 | 13.63 | 13.73 | 00:00:00 | | 2001-04-03 | 259,300 | 13.77 | 13.91 | 13.12 | 13.50 | 00:00:00 | | 2001-04-04 | 221,800 | 13.53 | 13.75 | 13.11 | 13.45 | 00:00:00 | | 2001-04-05 | 1,779,800 | 13.90 | 13.90 | 13.28 | 13.28 | 00:00:00 | | 2001-04-06 | 217,300 | 13.50 | 13.55 | 13.21 | 13.27 | 00:00:00 | | 2001-04-09 | 186,300 | 13.39 | 13.68 | 13.15 | 13.58 | 00:00:00 | | 2001-04-10 | 149,500 | 13.64 | 13.69 | 13.49 | 13.60 | 00:00:00 | | 2001-04-11 | 483,200 | 13.65 | 14.41 | 13.56 | 14.41 | 00:00:00 | | 2001-04-12 | 61,200 | 14.30 | 14.46 | 14.20 | 14.27 | 00:00:00 | | 2001-04-13 | 0 | 14.27 | 14.27 | 14.27 | 14.27 | 00:00:00 | | 2001-04-16 | 0 | 14.27 | 14.27 | 14.27 | 14.27 | 00:00:00 | | 2001-04-17 | 203,200 | 14.28 | 14.30 | 13.55 | 13.69 | 00:00:00 | | 2001-04-18 | 497,900 | 14.00 | 14.55 | 14.00 | 14.55 | 00:00:00 | | 2001-04-19 | 768,400 | 14.76 | 15.18 | 14.35 | 14.55 | 00:00:00 | | 2001-04-20 | 527,200 | 14.65 | 14.75 | 14.10 | 14.10 | 00:00:00 | | 2001-04-23 | 557,200 | 14.10 | 14.45 | 14.10 | 14.23 | 00:00:00 | | 2001-04-24 | 360,500 | 14.20 | 14.33 | 13.95 | 14.00 | 00:00:00 | | 2001-04-25 | 110,300 | 14.05 | 14.15 | 13.90 | 14.00 | 00:00:00 | | 2001-04-26 | 337,900 | 14.23 | 14.49 | 13.97 | 14.42 | 00:00:00 | | 2001-04-27 | 359,500 | 14.49 | 14.98 | 14.24 | 14.81 | 00:00:00 | | 2001-04-30 | 510,500 | 14.95 | 15.69 | 14.82 | 15.68 | 00:00:00 | | 2001-05-01 | 0 | 15.68 | 15.68 | 15.68 | 15.68 | 00:00:00 | | 2001-05-02 | 285,800 | 15.78 | 16.16 | 15.56 | 16.00 | 00:00:00 | | 2001-05-03 | 221,400 | 15.90 | 15.90 | 15.25 | 15.27 | 00:00:00 | | 2001-05-04 | 199,600 | 15.39 | 15.45 | 15.11 | 15.45 | 00:00:00 | | 2001-05-07 | 0 | 15.45 | 15.45 | 15.45 | 15.45 | 00:00:00 | | 2001-05-08 | 263,500 | 15.30 | 15.53 | 15.10 | 15.31 | 00:00:00 | | 2001-05-09 | 279,900 | 15.24 | 15.30 | 14.84 | 15.00 | 00:00:00 | | 2001-05-10 | 457,100 | 15.00 | 15.34 | 15.00 | 15.30 | 00:00:00 | | 2001-05-11 | 325,400 | 15.30 | 15.33 | 14.85 | 14.89 | 00:00:00 | | 2001-05-14 | 572,700 | 14.90 | 15.00 | 14.52 | 14.70 | 00:00:00 | | 2001-05-15 | 202,800 | 14.80 | 15.00 | 14.24 | 14.35 | 00:00:00 | | 2001-05-16 | 376,400 | 14.08 | 14.20 | 13.83 | 13.99 | 00:00:00 | | 2001-05-17 | 440,900 | 14.25 | 14.30 | 13.88 | 13.89 | 00:00:00 | | 2001-05-18 | 513,200 | 13.70 | 14.10 | 13.70 | 13.98 | 00:00:00 | | 2001-05-21 | 453,300 | 14.00 | 14.10 | 13.85 | 13.86 | 00:00:00 | | 2001-05-22 | 487,200 | 14.00 | 14.06 | 13.35 | 13.49 | 00:00:00 | | 2001-05-23 | 270,500 | 13.51 | 13.98 | 13.51 | 13.98 | 00:00:00 | | 2001-05-24 | 211,500 | 13.92 | 14.03 | 13.67 | 13.90 | 00:00:00 | | 2001-05-25 | 217,300 | 14.01 | 14.01 | 13.75 | 13.85 | 00:00:00 | | 2001-05-28 | 172,000 | 13.95 | 14.11 | 13.87 | 13.94 | 00:00:00 | | 2001-05-29 | 360,200 | 13.94 | 14.07 | 13.85 | 13.92 | 00:00:00 | | 2001-05-30 | 566,800 | 13.99 | 13.99 | 13.50 | 13.50 | 00:00:00 | | 2001-05-31 | 425,400 | 13.45 | 13.45 | 13.10 | 13.26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
