|
 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 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-04-06 | 821,900 | 2.72 | 2.78 | 2.70 | 2.77 | 00:00:00 | | 2010-04-07 | 1,664,600 | 2.79 | 2.87 | 2.76 | 2.82 | 00:00:00 | | 2010-04-08 | 1,106,200 | 2.80 | 2.82 | 2.71 | 2.80 | 00:00:00 | | 2010-04-09 | 888,800 | 2.81 | 2.85 | 2.80 | 2.82 | 00:00:00 | | 2010-04-12 | 663,900 | 2.84 | 2.87 | 2.79 | 2.83 | 00:00:00 | | 2010-04-13 | 1,217,300 | 2.83 | 2.93 | 2.82 | 2.90 | 00:00:00 | | 2010-04-14 | 2,014,100 | 2.93 | 3.03 | 2.93 | 2.99 | 00:00:00 | | 2010-04-15 | 3,619,600 | 3.06 | 3.27 | 2.99 | 3.20 | 00:00:00 | | 2010-04-16 | 2,754,900 | 3.17 | 3.27 | 3.11 | 3.22 | 00:00:00 | | 2010-04-19 | 1,630,600 | 3.19 | 3.33 | 3.12 | 3.30 | 00:00:00 | | 2010-04-20 | 2,030,200 | 3.30 | 3.30 | 3.16 | 3.30 | 00:00:00 | | 2010-04-21 | 1,566,400 | 3.32 | 3.34 | 3.20 | 3.30 | 00:00:00 | | 2010-04-22 | 1,744,300 | 3.23 | 3.34 | 3.23 | 3.27 | 00:00:00 | | 2010-04-23 | 2,328,000 | 3.29 | 3.51 | 3.22 | 3.50 | 00:00:00 | | 2010-04-26 | 1,745,300 | 3.51 | 3.68 | 3.35 | 3.44 | 00:00:00 | | 2010-04-27 | 1,213,400 | 3.38 | 3.42 | 3.15 | 3.15 | 00:00:00 | | 2010-04-28 | 1,908,800 | 3.10 | 3.20 | 2.93 | 3.04 | 00:00:00 | | 2010-04-29 | 660,200 | 3.17 | 3.17 | 3.02 | 3.13 | 00:00:00 | | 2010-04-30 | 2,040,900 | 3.19 | 3.19 | 3.10 | 3.16 | 00:00:00 | | 2010-05-03 | 309,200 | 3.11 | 3.21 | 3.02 | 3.18 | 00:00:00 | | 2010-05-04 | 1,744,600 | 3.17 | 3.19 | 2.85 | 2.88 | 00:00:00 | | 2010-05-05 | 2,178,700 | 2.89 | 2.92 | 2.67 | 2.69 | 00:00:00 | | 2010-05-06 | 1,905,700 | 2.70 | 2.70 | 2.53 | 2.54 | 00:00:00 | | 2010-05-07 | 2,527,600 | 2.43 | 2.52 | 2.27 | 2.35 | 00:00:00 | | 2010-05-10 | 1,875,100 | 2.54 | 2.66 | 2.51 | 2.62 | 00:00:00 | | 2010-05-11 | 1,044,800 | 2.54 | 2.60 | 2.42 | 2.52 | 00:00:00 | | 2010-05-12 | 1,193,600 | 2.49 | 2.70 | 2.47 | 2.67 | 00:00:00 | | 2010-05-13 | 1,120,400 | 2.75 | 2.76 | 2.54 | 2.55 | 00:00:00 | | 2010-05-14 | 858,900 | 2.51 | 2.51 | 2.36 | 2.37 | 00:00:00 | | 2010-05-17 | 1,726,200 | 2.35 | 2.37 | 2.17 | 2.22 | 00:00:00 | | 2010-05-18 | 1,410,000 | 2.25 | 2.31 | 2.22 | 2.27 | 00:00:00 | | 2010-05-19 | 841,700 | 2.25 | 2.26 | 2.15 | 2.22 | 00:00:00 | | 2010-05-20 | 789,500 | 2.21 | 2.27 | 2.10 | 2.16 | 00:00:00 | | 2010-05-21 | 1,272,000 | 2.12 | 2.17 | 2.08 | 2.13 | 00:00:00 | | 2010-05-24 | 773,800 | 2.16 | 2.23 | 2.12 | 2.15 | 00:00:00 | | 2010-05-25 | 1,296,600 | 2.08 | 2.10 | 1.96 | 1.99 | 00:00:00 | | 2010-05-26 | 1,002,700 | 2.03 | 2.08 | 2.01 | 2.05 | 00:00:00 | | 2010-05-27 | 830,900 | 2.05 | 2.15 | 1.98 | 2.15 | 00:00:00 | | 2010-05-28 | 969,100 | 2.14 | 2.24 | 2.08 | 2.11 | 00:00:00 | | 2010-05-31 | 440,600 | 2.08 | 2.11 | 2.03 | 2.06 | 00:00:00 | | 2010-06-01 | 524,300 | 2.07 | 2.07 | 1.96 | 2.02 | 00:00:00 | | 2010-06-02 | 637,900 | 1.96 | 2.00 | 1.92 | 1.99 | 00:00:00 | | 2010-06-03 | 600,800 | 2.05 | 2.07 | 1.97 | 1.99 | 00:00:00 | | 2010-06-04 | 889,200 | 1.96 | 2.05 | 1.88 | 1.90 | 00:00:00 | | 2010-06-07 | 643,600 | 1.86 | 1.92 | 1.80 | 1.81 | 00:00:00 | | 2010-06-08 | 1,017,500 | 1.87 | 1.87 | 1.67 | 1.73 | 00:00:00 | | 2010-06-09 | 591,100 | 1.77 | 1.79 | 1.66 | 1.78 | 00:00:00 | | 2010-06-10 | 958,600 | 1.73 | 1.79 | 1.69 | 1.77 | 00:00:00 | | 2010-06-11 | 1,432,900 | 1.77 | 2.04 | 1.76 | 2.02 | 00:00:00 | | 2010-06-14 | 662,600 | 2.05 | 2.10 | 2.00 | 2.01 | 00:00:00 | | 2010-06-15 | 716,200 | 1.96 | 2.09 | 1.94 | 2.08 | 00:00:00 | | 2010-06-16 | 1,069,700 | 2.13 | 2.16 | 2.06 | 2.11 | 00:00:00 | | 2010-06-17 | 451,000 | 2.06 | 2.09 | 2.01 | 2.03 | 00:00:00 | | 2010-06-18 | 1,151,200 | 2.01 | 2.27 | 2.01 | 2.23 | 00:00:00 | | 2010-06-21 | 1,260,600 | 2.28 | 2.35 | 2.21 | 2.22 | 00:00:00 | | 2010-06-22 | 1,037,200 | 2.21 | 2.21 | 2.06 | 2.15 | 00:00:00 | | 2010-06-23 | 882,800 | 2.12 | 2.24 | 2.08 | 2.15 | 00:00:00 | | 2010-06-24 | 592,200 | 2.19 | 2.19 | 2.03 | 2.07 | 00:00:00 | | 2010-06-25 | 1,521,600 | 2.17 | 2.22 | 2.13 | 2.15 | 00:00:00 | | 2010-06-28 | 429,600 | 2.16 | 2.17 | 2.09 | 2.15 | 00:00:00 | | 2010-06-29 | 940,700 | 2.10 | 2.12 | 2.00 | 2.02 | 00:00:00 | | 2010-06-30 | 312,700 | 2.01 | 2.06 | 2.01 | 2.03 | 00:00:00 | | 2010-07-01 | 971,300 | 1.98 | 1.98 | 1.85 | 1.96 | 00:00:00 | | 2010-07-02 | 508,100 | 1.99 | 1.99 | 1.91 | 1.99 | 00:00:00 | | 2010-07-05 | 398,600 | 2.01 | 2.02 | 1.96 | 2.00 | 00:00:00 | | 2010-07-06 | 696,000 | 1.97 | 2.12 | 1.97 | 2.10 | 00:00:00 | | 2010-07-07 | 579,400 | 2.08 | 2.16 | 2.04 | 2.15 | 00:00:00 | | 2010-07-08 | 416,000 | 2.16 | 2.19 | 2.12 | 2.17 | 00:00:00 | | 2010-07-09 | 324,400 | 2.16 | 2.16 | 2.10 | 2.13 | 00:00:00 | | 2010-07-12 | 238,600 | 2.14 | 2.15 | 2.11 | 2.14 | 00:00:00 | | 2010-07-13 | 725,000 | 2.15 | 2.21 | 2.13 | 2.20 | 00:00:00 | | 2010-07-14 | 101,500 | 2.20 | 2.20 | 2.16 | 2.20 | 00:00:00 | | 2010-07-15 | 416,200 | 2.19 | 2.19 | 2.11 | 2.16 | 00:00:00 | | 2010-07-16 | 629,300 | 2.15 | 2.17 | 2.08 | 2.10 | 00:00:00 | | 2010-07-19 | 343,900 | 2.05 | 2.09 | 2.02 | 2.03 | 00:00:00 | | 2010-07-20 | 649,400 | 2.04 | 2.06 | 1.96 | 1.98 | 00:00:00 | | 2010-07-21 | 1,038,000 | 2.00 | 2.13 | 2.00 | 2.13 | 00:00:00 | | 2010-07-22 | 515,500 | 2.07 | 2.17 | 2.06 | 2.15 | 00:00:00 | | 2010-07-23 | 328,200 | 2.13 | 2.15 | 2.10 | 2.12 | 00:00:00 | | 2010-07-26 | 937,100 | 2.16 | 2.16 | 2.12 | 2.15 | 00:00:00 | | 2010-07-27 | 505,400 | 2.15 | 2.27 | 2.13 | 2.22 | 00:00:00 | | 2010-07-28 | 307,800 | 2.26 | 2.27 | 2.20 | 2.27 | 00:00:00 | | 2010-07-29 | 767,400 | 2.27 | 2.35 | 2.26 | 2.32 | 00:00:00 | | 2010-07-30 | 631,900 | 2.29 | 2.29 | 2.15 | 2.19 | 00:00:00 | | 2010-08-02 | 223,800 | 2.22 | 2.27 | 2.19 | 2.24 | 00:00:00 | | 2010-08-03 | 229,700 | 2.21 | 2.30 | 2.21 | 2.29 | 00:00:00 | | 2010-08-04 | 1,452,200 | 2.29 | 2.52 | 2.29 | 2.43 | 00:00:00 | | 2010-08-05 | 3,984,000 | 2.36 | 2.36 | 2.04 | 2.10 | 00:00:00 | | 2010-08-06 | 1,638,500 | 2.15 | 2.15 | 1.98 | 1.98 | 00:00:00 | | 2010-08-09 | 989,700 | 2.04 | 2.07 | 1.98 | 2.02 | 00:00:00 | | 2010-08-10 | 418,200 | 2.03 | 2.03 | 1.99 | 2.00 | 00:00:00 | | 2010-08-11 | 994,800 | 2.00 | 2.01 | 1.90 | 1.93 | 00:00:00 | | 2010-08-12 | 573,000 | 1.95 | 1.98 | 1.91 | 1.91 | 00:00:00 | | 2010-08-13 | 428,200 | 1.95 | 1.96 | 1.88 | 1.96 | 00:00:00 | | 2010-08-16 | 332,400 | 1.97 | 1.98 | 1.92 | 1.95 | 00:00:00 | | 2010-08-17 | 200,300 | 1.95 | 2.00 | 1.95 | 1.97 | 00:00:00 | | 2010-08-18 | 467,700 | 1.97 | 1.98 | 1.91 | 1.91 | 00:00:00 | | 2010-08-19 | 542,000 | 1.93 | 1.95 | 1.85 | 1.87 | 00:00:00 | | 2010-08-20 | 627,800 | 1.88 | 1.89 | 1.77 | 1.79 | 00:00:00 | | 2010-08-23 | 312,900 | 1.80 | 1.83 | 1.78 | 1.78 | 00:00:00 | | 2010-08-24 | 637,000 | 1.78 | 1.80 | 1.70 | 1.70 | 00:00:00 | | 2010-08-25 | 1,527,200 | 1.68 | 1.71 | 1.51 | 1.54 | 00:00:00 | | 2010-08-26 | 909,900 | 1.52 | 1.60 | 1.51 | 1.58 | 00:00:00 | | 2010-08-27 | 576,000 | 1.60 | 1.62 | 1.59 | 1.62 | 00:00:00 | | 2010-08-30 | 300,400 | 1.64 | 1.65 | 1.60 | 1.62 | 00:00:00 | | 2010-08-31 | 496,500 | 1.58 | 1.67 | 1.57 | 1.63 | 00:00:00 | | 2010-09-01 | 676,700 | 1.63 | 1.70 | 1.61 | 1.68 | 00:00:00 | | 2010-09-02 | 435,200 | 1.69 | 1.74 | 1.65 | 1.66 | 00:00:00 | | 2010-09-03 | 548,900 | 1.66 | 1.74 | 1.65 | 1.69 | 00:00:00 | | 2010-09-06 | 249,400 | 1.73 | 1.75 | 1.67 | 1.70 | 00:00:00 | | 2010-09-07 | 448,100 | 1.71 | 1.71 | 1.65 | 1.67 | 00:00:00 | | 2010-09-08 | 423,500 | 1.68 | 1.71 | 1.63 | 1.67 | 00:00:00 | | 2010-09-09 | 346,000 | 1.69 | 1.70 | 1.65 | 1.66 | 00:00:00 | | 2010-09-10 | 191,800 | 1.67 | 1.70 | 1.65 | 1.66 | 00:00:00 | | 2010-09-13 | 661,800 | 1.68 | 1.74 | 1.67 | 1.70 | 00:00:00 | | 2010-09-14 | 968,000 | 1.75 | 1.84 | 1.72 | 1.80 | 00:00:00 | | 2010-09-15 | 1,554,200 | 1.81 | 1.88 | 1.73 | 1.75 | 00:00:00 | | 2010-09-16 | 690,700 | 1.76 | 1.78 | 1.70 | 1.71 | 00:00:00 | | 2010-09-17 | 748,500 | 1.72 | 1.74 | 1.64 | 1.65 | 00:00:00 | | 2010-09-20 | 633,300 | 1.64 | 1.67 | 1.60 | 1.61 | 00:00:00 | | 2010-09-21 | 956,000 | 1.63 | 1.73 | 1.61 | 1.73 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
