|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-04-24 | 847,800 | 2.05 | 2.12 | 2.01 | 2.11 | 00:00:00 | | 2009-04-27 | 1,032,000 | 2.11 | 2.20 | 1.96 | 2.17 | 00:00:00 | | 2009-04-28 | 1,375,400 | 2.10 | 2.24 | 2.04 | 2.08 | 00:00:00 | | 2009-04-29 | 846,500 | 2.09 | 2.14 | 2.05 | 2.07 | 00:00:00 | | 2009-04-30 | 844,600 | 2.10 | 2.16 | 2.04 | 2.08 | 00:00:00 | | 2009-05-04 | 823,100 | 2.08 | 2.12 | 2.00 | 2.09 | 00:00:00 | | 2009-05-05 | 2,858,600 | 2.15 | 2.32 | 2.05 | 2.24 | 00:00:00 | | 2009-05-06 | 1,198,300 | 2.27 | 2.38 | 2.24 | 2.35 | 00:00:00 | | 2009-05-07 | 3,975,300 | 2.53 | 2.78 | 2.50 | 2.56 | 00:00:00 | | 2009-05-08 | 3,689,600 | 2.71 | 3.04 | 2.65 | 3.00 | 00:00:00 | | 2009-05-11 | 2,692,000 | 3.15 | 3.18 | 2.75 | 2.81 | 00:00:00 | | 2009-05-12 | 1,385,600 | 2.82 | 3.00 | 2.80 | 2.90 | 00:00:00 | | 2009-05-13 | 2,538,200 | 3.05 | 3.11 | 2.61 | 2.76 | 00:00:00 | | 2009-05-14 | 1,527,000 | 2.76 | 2.91 | 2.65 | 2.80 | 00:00:00 | | 2009-05-15 | 988,300 | 2.85 | 2.85 | 2.66 | 2.71 | 00:00:00 | | 2009-05-18 | 2,293,600 | 2.65 | 2.98 | 2.40 | 2.98 | 00:00:00 | | 2009-05-19 | 1,890,800 | 3.04 | 3.08 | 2.89 | 2.98 | 00:00:00 | | 2009-05-20 | 1,011,400 | 2.95 | 3.04 | 2.89 | 2.96 | 00:00:00 | | 2009-05-21 | 857,500 | 2.93 | 2.95 | 2.82 | 2.82 | 00:00:00 | | 2009-05-22 | 1,305,500 | 2.94 | 2.96 | 2.87 | 2.91 | 00:00:00 | | 2009-05-25 | 451,200 | 2.93 | 2.93 | 2.81 | 2.86 | 00:00:00 | | 2009-05-26 | 625,000 | 2.82 | 2.87 | 2.77 | 2.84 | 00:00:00 | | 2009-05-27 | 503,500 | 2.83 | 2.91 | 2.82 | 2.89 | 00:00:00 | | 2009-05-28 | 677,400 | 2.80 | 2.86 | 2.78 | 2.81 | 00:00:00 | | 2009-05-29 | 367,700 | 2.85 | 2.85 | 2.79 | 2.79 | 00:00:00 | | 2009-06-01 | 889,400 | 2.85 | 2.95 | 2.83 | 2.89 | 00:00:00 | | 2009-06-02 | 534,800 | 2.93 | 2.93 | 2.86 | 2.87 | 00:00:00 | | 2009-06-03 | 1,249,900 | 2.88 | 3.01 | 2.76 | 2.99 | 00:00:00 | | 2009-06-04 | 4,993,900 | 3.07 | 3.40 | 3.05 | 3.40 | 00:00:00 | | 2009-06-05 | 6,433,400 | 3.55 | 4.00 | 3.53 | 4.00 | 00:00:00 | | 2009-06-08 | 3,535,200 | 4.34 | 4.47 | 3.82 | 3.91 | 00:00:00 | | 2009-06-09 | 1,625,100 | 3.96 | 4.04 | 3.68 | 3.80 | 00:00:00 | | 2009-06-10 | 1,317,300 | 3.75 | 3.92 | 3.65 | 3.79 | 00:00:00 | | 2009-06-11 | 602,600 | 3.78 | 3.90 | 3.78 | 3.88 | 00:00:00 | | 2009-06-12 | 451,400 | 3.89 | 3.98 | 3.82 | 3.85 | 00:00:00 | | 2009-06-15 | 414,100 | 3.92 | 3.92 | 3.75 | 3.78 | 00:00:00 | | 2009-06-16 | 863,100 | 3.78 | 3.78 | 3.62 | 3.64 | 00:00:00 | | 2009-06-17 | 1,488,900 | 3.61 | 3.62 | 3.28 | 3.37 | 00:00:00 | | 2009-06-18 | 1,798,800 | 3.40 | 3.40 | 3.11 | 3.11 | 00:00:00 | | 2009-06-19 | 2,163,000 | 3.15 | 3.78 | 3.15 | 3.73 | 00:00:00 | | 2009-06-22 | 1,284,400 | 3.75 | 3.75 | 3.41 | 3.41 | 00:00:00 | | 2009-06-23 | 1,648,300 | 3.40 | 3.79 | 3.30 | 3.63 | 00:00:00 | | 2009-06-24 | 2,362,300 | 3.71 | 4.07 | 3.71 | 3.99 | 00:00:00 | | 2009-06-25 | 2,627,200 | 3.96 | 4.07 | 3.81 | 4.00 | 00:00:00 | | 2009-06-26 | 1,104,200 | 4.12 | 4.15 | 3.90 | 3.95 | 00:00:00 | | 2009-06-29 | 647,600 | 3.91 | 3.96 | 3.80 | 3.82 | 00:00:00 | | 2009-06-30 | 501,200 | 3.88 | 3.88 | 3.75 | 3.76 | 00:00:00 | | 2009-07-01 | 729,500 | 3.81 | 4.01 | 3.79 | 4.01 | 00:00:00 | | 2009-07-02 | 1,036,500 | 4.02 | 4.09 | 3.83 | 3.83 | 00:00:00 | | 2009-07-03 | 385,900 | 3.85 | 3.93 | 3.74 | 3.77 | 00:00:00 | | 2009-07-06 | 756,900 | 3.82 | 3.91 | 3.66 | 3.80 | 00:00:00 | | 2009-07-07 | 531,600 | 3.84 | 3.85 | 3.70 | 3.70 | 00:00:00 | | 2009-07-08 | 1,157,800 | 3.61 | 3.70 | 3.35 | 3.37 | 00:00:00 | | 2009-07-09 | 717,300 | 3.43 | 3.45 | 3.28 | 3.30 | 00:00:00 | | 2009-07-10 | 506,200 | 3.33 | 3.44 | 3.26 | 3.34 | 00:00:00 | | 2009-07-13 | 596,900 | 3.25 | 3.40 | 3.15 | 3.33 | 00:00:00 | | 2009-07-14 | 446,200 | 3.40 | 3.42 | 3.31 | 3.36 | 00:00:00 | | 2009-07-15 | 740,100 | 3.33 | 3.44 | 3.32 | 3.39 | 00:00:00 | | 2009-07-16 | 611,400 | 3.40 | 3.40 | 3.23 | 3.27 | 00:00:00 | | 2009-07-17 | 2,121,300 | 3.33 | 3.89 | 3.33 | 3.86 | 00:00:00 | | 2009-07-20 | 1,104,100 | 3.90 | 4.01 | 3.64 | 3.76 | 00:00:00 | | 2009-07-21 | 539,900 | 3.80 | 3.89 | 3.71 | 3.88 | 00:00:00 | | 2009-07-22 | 519,200 | 3.92 | 3.94 | 3.78 | 3.84 | 00:00:00 | | 2009-07-23 | 865,000 | 3.80 | 3.89 | 3.75 | 3.79 | 00:00:00 | | 2009-07-24 | 985,400 | 3.86 | 3.92 | 3.77 | 3.81 | 00:00:00 | | 2009-07-27 | 523,100 | 3.75 | 3.82 | 3.52 | 3.71 | 00:00:00 | | 2009-07-28 | 327,600 | 3.74 | 3.83 | 3.68 | 3.73 | 00:00:00 | | 2009-07-29 | 853,700 | 3.77 | 3.92 | 3.69 | 3.85 | 00:00:00 | | 2009-07-30 | 713,800 | 3.85 | 3.94 | 3.80 | 3.86 | 00:00:00 | | 2009-07-31 | 598,100 | 3.88 | 3.89 | 3.77 | 3.85 | 00:00:00 | | 2009-08-03 | 1,546,700 | 3.79 | 4.25 | 3.79 | 4.23 | 00:00:00 | | 2009-08-04 | 1,658,800 | 4.34 | 4.35 | 4.08 | 4.18 | 00:00:00 | | 2009-08-05 | 645,300 | 4.22 | 4.28 | 4.08 | 4.11 | 00:00:00 | | 2009-08-06 | 1,071,300 | 4.07 | 4.19 | 3.88 | 3.93 | 00:00:00 | | 2009-08-07 | 2,539,400 | 3.83 | 3.83 | 3.45 | 3.54 | 00:00:00 | | 2009-08-10 | 1,412,000 | 3.53 | 3.79 | 3.53 | 3.71 | 00:00:00 | | 2009-08-11 | 1,008,000 | 3.76 | 3.79 | 3.50 | 3.58 | 00:00:00 | | 2009-08-12 | 588,700 | 3.57 | 3.68 | 3.52 | 3.64 | 00:00:00 | | 2009-08-13 | 532,100 | 3.68 | 3.74 | 3.64 | 3.70 | 00:00:00 | | 2009-08-14 | 775,100 | 3.70 | 3.70 | 3.55 | 3.59 | 00:00:00 | | 2009-08-17 | 482,700 | 3.61 | 3.61 | 3.41 | 3.42 | 00:00:00 | | 2009-08-18 | 571,500 | 3.47 | 3.64 | 3.40 | 3.64 | 00:00:00 | | 2009-08-19 | 282,900 | 3.65 | 3.65 | 3.45 | 3.59 | 00:00:00 | | 2009-08-20 | 727,700 | 3.61 | 3.67 | 3.45 | 3.58 | 00:00:00 | | 2009-08-21 | 4,248,100 | 3.56 | 4.23 | 3.52 | 4.23 | 00:00:00 | | 2009-08-24 | 2,516,200 | 4.33 | 4.40 | 3.97 | 4.20 | 00:00:00 | | 2009-08-25 | 1,215,800 | 4.13 | 4.35 | 4.10 | 4.28 | 00:00:00 | | 2009-08-26 | 623,900 | 4.28 | 4.30 | 4.20 | 4.22 | 00:00:00 | | 2009-08-27 | 2,550,700 | 4.34 | 4.61 | 4.30 | 4.45 | 00:00:00 | | 2009-08-28 | 1,036,500 | 4.58 | 4.59 | 4.32 | 4.33 | 00:00:00 | | 2009-08-31 | 727,100 | 4.25 | 4.28 | 4.11 | 4.19 | 00:00:00 | | 2009-09-01 | 1,296,600 | 4.19 | 4.25 | 3.97 | 4.06 | 00:00:00 | | 2009-09-02 | 1,230,600 | 4.03 | 4.05 | 3.86 | 3.92 | 00:00:00 | | 2009-09-03 | 744,700 | 3.93 | 4.02 | 3.90 | 3.94 | 00:00:00 | | 2009-09-04 | 1,099,600 | 4.00 | 4.05 | 3.94 | 3.98 | 00:00:00 | | 2009-09-07 | 1,400,700 | 4.00 | 4.12 | 3.96 | 3.98 | 00:00:00 | | 2009-09-08 | 1,065,300 | 4.01 | 4.01 | 3.85 | 3.89 | 00:00:00 | | 2009-09-09 | 1,059,800 | 3.88 | 3.97 | 3.83 | 3.88 | 00:00:00 | | 2009-09-10 | 2,552,400 | 3.94 | 4.12 | 3.90 | 4.05 | 00:00:00 | | 2009-09-11 | 2,687,400 | 4.09 | 4.37 | 4.02 | 4.27 | 00:00:00 | | 2009-09-14 | 1,342,000 | 4.25 | 4.26 | 4.07 | 4.14 | 00:00:00 | | 2009-09-15 | 1,128,800 | 4.19 | 4.19 | 4.05 | 4.11 | 00:00:00 | | 2009-09-16 | 1,306,400 | 4.14 | 4.28 | 4.14 | 4.26 | 00:00:00 | | 2009-09-17 | 1,225,200 | 4.28 | 4.40 | 4.22 | 4.33 | 00:00:00 | | 2009-09-18 | 1,979,100 | 4.25 | 4.30 | 4.15 | 4.15 | 00:00:00 | | 2009-09-21 | 1,539,900 | 4.11 | 4.11 | 3.90 | 3.96 | 00:00:00 | | 2009-09-22 | 1,026,300 | 3.99 | 4.11 | 3.90 | 3.91 | 00:00:00 | | 2009-09-23 | 1,072,200 | 4.02 | 4.02 | 3.83 | 3.88 | 00:00:00 | | 2009-09-24 | 1,480,800 | 3.86 | 3.87 | 3.70 | 3.70 | 00:00:00 | | 2009-09-25 | 1,513,400 | 3.71 | 3.95 | 3.64 | 3.84 | 00:00:00 | | 2009-09-28 | 1,464,200 | 3.86 | 4.03 | 3.81 | 3.92 | 00:00:00 | | 2009-09-29 | 897,700 | 4.02 | 4.02 | 3.86 | 3.94 | 00:00:00 | | 2009-09-30 | 1,038,600 | 3.96 | 3.99 | 3.82 | 3.90 | 00:00:00 | | 2009-10-01 | 1,465,500 | 3.90 | 3.91 | 3.65 | 3.67 | 00:00:00 | | 2009-10-02 | 1,686,700 | 3.63 | 3.69 | 3.50 | 3.57 | 00:00:00 | | 2009-10-05 | 1,554,200 | 3.60 | 3.62 | 3.35 | 3.41 | 00:00:00 | | 2009-10-06 | 3,717,600 | 3.53 | 3.92 | 3.53 | 3.86 | 00:00:00 | | 2009-10-07 | 1,694,900 | 3.79 | 3.85 | 3.58 | 3.61 | 00:00:00 | | 2009-10-08 | 1,664,500 | 3.70 | 3.72 | 3.51 | 3.54 | 00:00:00 | | 2009-10-09 | 746,500 | 3.55 | 3.69 | 3.50 | 3.69 | 00:00:00 | | 2009-10-12 | 674,700 | 3.71 | 3.72 | 3.62 | 3.67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
