|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-09-21 | 956,000 | 1.63 | 1.73 | 1.61 | 1.73 | 00:00:00 | | 2010-09-22 | 897,500 | 1.73 | 1.75 | 1.67 | 1.67 | 00:00:00 | | 2010-09-23 | 923,700 | 1.71 | 1.73 | 1.65 | 1.65 | 00:00:00 | | 2010-09-24 | 769,500 | 1.65 | 1.68 | 1.62 | 1.63 | 00:00:00 | | 2010-09-27 | 771,700 | 1.66 | 1.70 | 1.64 | 1.69 | 00:00:00 | | 2010-09-28 | 968,800 | 1.71 | 1.73 | 1.67 | 1.70 | 00:00:00 | | 2010-09-29 | 607,300 | 1.72 | 1.74 | 1.64 | 1.64 | 00:00:00 | | 2010-09-30 | 618,400 | 1.62 | 1.68 | 1.62 | 1.65 | 00:00:00 | | 2010-10-01 | 566,800 | 1.68 | 1.68 | 1.64 | 1.66 | 00:00:00 | | 2010-10-04 | 819,300 | 1.65 | 1.70 | 1.63 | 1.66 | 00:00:00 | | 2010-10-05 | 757,900 | 1.67 | 1.70 | 1.66 | 1.70 | 00:00:00 | | 2010-10-06 | 771,900 | 1.74 | 1.74 | 1.68 | 1.68 | 00:00:00 | | 2010-10-07 | 407,200 | 1.69 | 1.71 | 1.67 | 1.67 | 00:00:00 | | 2010-10-08 | 693,200 | 1.67 | 1.70 | 1.66 | 1.70 | 00:00:00 | | 2010-10-11 | 875,000 | 1.72 | 1.77 | 1.68 | 1.77 | 00:00:00 | | 2010-10-12 | 1,092,500 | 1.77 | 1.86 | 1.74 | 1.81 | 00:00:00 | | 2010-10-13 | 888,700 | 1.84 | 1.85 | 1.80 | 1.84 | 00:00:00 | | 2010-10-14 | 754,100 | 1.84 | 1.85 | 1.76 | 1.78 | 00:00:00 | | 2010-10-15 | 708,800 | 1.79 | 1.80 | 1.73 | 1.77 | 00:00:00 | | 2010-10-18 | 307,200 | 1.80 | 1.80 | 1.74 | 1.77 | 00:00:00 | | 2010-10-19 | 366,600 | 1.78 | 1.82 | 1.77 | 1.79 | 00:00:00 | | 2010-10-20 | 297,600 | 1.79 | 1.82 | 1.76 | 1.82 | 00:00:00 | | 2010-10-21 | 933,900 | 1.84 | 1.86 | 1.80 | 1.83 | 00:00:00 | | 2010-10-22 | 570,300 | 1.82 | 1.83 | 1.76 | 1.78 | 00:00:00 | | 2010-10-25 | 461,100 | 1.78 | 1.78 | 1.70 | 1.74 | 00:00:00 | | 2010-10-26 | 186,000 | 1.71 | 1.74 | 1.71 | 1.72 | 00:00:00 | | 2010-10-27 | 277,100 | 1.72 | 1.77 | 1.72 | 1.75 | 00:00:00 | | 2010-10-28 | 684,300 | 1.72 | 1.86 | 1.72 | 1.86 | 00:00:00 | | 2010-10-29 | 1,122,200 | 1.86 | 1.92 | 1.78 | 1.86 | 00:00:00 | | 2010-11-01 | 453,700 | 1.86 | 1.86 | 1.80 | 1.81 | 00:00:00 | | 2010-11-02 | 371,400 | 1.83 | 1.84 | 1.79 | 1.83 | 00:00:00 | | 2010-11-03 | 480,400 | 1.83 | 1.88 | 1.81 | 1.83 | 00:00:00 | | 2010-11-04 | 665,000 | 1.83 | 1.91 | 1.83 | 1.86 | 00:00:00 | | 2010-11-05 | 557,000 | 1.90 | 1.90 | 1.82 | 1.85 | 00:00:00 | | 2010-11-08 | 570,500 | 1.88 | 1.90 | 1.88 | 1.89 | 00:00:00 | | 2010-11-09 | 1,366,200 | 1.90 | 1.97 | 1.88 | 1.94 | 00:00:00 | | 2010-11-10 | 3,497,500 | 1.98 | 2.09 | 1.96 | 2.00 | 00:00:00 | | 2010-11-11 | 1,802,900 | 2.03 | 2.05 | 1.83 | 1.83 | 00:00:00 | | 2010-11-12 | 1,136,000 | 1.82 | 1.90 | 1.77 | 1.89 | 00:00:00 | | 2010-11-15 | 511,300 | 1.89 | 1.94 | 1.86 | 1.92 | 00:00:00 | | 2010-11-16 | 481,500 | 1.94 | 1.95 | 1.88 | 1.88 | 00:00:00 | | 2010-11-17 | 371,600 | 1.85 | 1.93 | 1.85 | 1.90 | 00:00:00 | | 2010-11-18 | 763,300 | 1.91 | 2.02 | 1.91 | 1.98 | 00:00:00 | | 2010-11-19 | 411,500 | 2.02 | 2.02 | 1.96 | 1.97 | 00:00:00 | | 2010-11-22 | 525,600 | 1.98 | 2.04 | 1.91 | 1.92 | 00:00:00 | | 2010-11-23 | 622,900 | 1.92 | 1.95 | 1.87 | 1.88 | 00:00:00 | | 2010-11-24 | 1,379,000 | 1.87 | 1.89 | 1.77 | 1.79 | 00:00:00 | | 2010-11-25 | 2,809,400 | 1.84 | 1.90 | 1.73 | 1.76 | 00:00:00 | | 2010-11-26 | 1,584,400 | 1.73 | 1.78 | 1.65 | 1.75 | 00:00:00 | | 2010-11-29 | 892,200 | 1.80 | 1.83 | 1.71 | 1.74 | 00:00:00 | | 2010-11-30 | 1,127,600 | 1.75 | 1.75 | 1.62 | 1.62 | 00:00:00 | | 2010-12-01 | 597,600 | 1.63 | 1.75 | 1.62 | 1.72 | 00:00:00 | | 2010-12-02 | 5,272,500 | 1.75 | 1.75 | 1.52 | 1.54 | 00:00:00 | | 2010-12-03 | 5,832,600 | 1.53 | 1.59 | 1.42 | 1.43 | 00:00:00 | | 2010-12-06 | 11,941,600 | 1.38 | 1.40 | 1.27 | 1.38 | 00:00:00 | | 2010-12-07 | 7,795,300 | 1.38 | 1.47 | 1.36 | 1.47 | 00:00:00 | | 2010-12-08 | 10,325,000 | 1.45 | 1.54 | 1.44 | 1.54 | 00:00:00 | | 2010-12-09 | 7,074,000 | 1.54 | 1.57 | 1.50 | 1.55 | 00:00:00 | | 2010-12-10 | 4,589,800 | 1.53 | 1.56 | 1.50 | 1.54 | 00:00:00 | | 2010-12-13 | 6,071,300 | 1.54 | 1.62 | 1.54 | 1.59 | 00:00:00 | | 2010-12-14 | 2,743,100 | 1.60 | 1.61 | 1.55 | 1.60 | 00:00:00 | | 2010-12-15 | 4,623,900 | 1.57 | 1.61 | 1.54 | 1.60 | 00:00:00 | | 2010-12-16 | 2,929,700 | 1.57 | 1.64 | 1.57 | 1.62 | 00:00:00 | | 2010-12-17 | 2,346,100 | 1.62 | 1.64 | 1.60 | 1.61 | 00:00:00 | | 2010-12-20 | 5,066,600 | 1.61 | 1.66 | 1.60 | 1.62 | 00:00:00 | | 2010-12-21 | 5,540,500 | 1.62 | 1.64 | 1.58 | 1.59 | 00:00:00 | | 2010-12-22 | 1,143,800 | 1.60 | 1.62 | 1.57 | 1.59 | 00:00:00 | | 2010-12-23 | 731,300 | 1.57 | 1.59 | 1.57 | 1.58 | 00:00:00 | | 2010-12-27 | 4,062,400 | 1.58 | 1.59 | 1.55 | 1.55 | 00:00:00 | | 2010-12-28 | 826,300 | 1.58 | 1.58 | 1.53 | 1.55 | 00:00:00 | | 2010-12-29 | 716,800 | 1.56 | 1.56 | 1.53 | 1.55 | 00:00:00 | | 2010-12-30 | 1,479,900 | 1.55 | 1.59 | 1.52 | 1.52 | 00:00:00 | | 2011-01-03 | 1,170,900 | 1.51 | 1.54 | 1.49 | 1.50 | 00:00:00 | | 2011-01-04 | 3,973,300 | 1.50 | 1.53 | 1.49 | 1.50 | 00:00:00 | | 2011-01-05 | 406,500 | 1.50 | 1.51 | 1.48 | 1.50 | 00:00:00 | | 2011-01-06 | 1,429,700 | 1.51 | 1.51 | 1.47 | 1.48 | 00:00:00 | | 2011-01-07 | 1,011,500 | 1.48 | 1.49 | 1.43 | 1.47 | 00:00:00 | | 2011-01-10 | 1,320,200 | 1.46 | 1.46 | 1.41 | 1.43 | 00:00:00 | | 2011-01-11 | 3,200,300 | 1.43 | 1.48 | 1.40 | 1.45 | 00:00:00 | | 2011-01-12 | 8,690,300 | 1.46 | 1.62 | 1.46 | 1.55 | 00:00:00 | | 2011-01-13 | 15,053,100 | 1.54 | 1.62 | 1.52 | 1.62 | 00:00:00 | | 2011-01-14 | 5,627,300 | 1.62 | 1.70 | 1.59 | 1.69 | 00:00:00 | | 2011-01-17 | 1,903,200 | 1.68 | 1.71 | 1.65 | 1.69 | 00:00:00 | | 2011-01-18 | 10,372,100 | 1.70 | 1.85 | 1.69 | 1.82 | 00:00:00 | | 2011-01-19 | 11,251,700 | 1.83 | 1.98 | 1.79 | 1.93 | 00:00:00 | | 2011-01-20 | 5,142,700 | 1.97 | 1.97 | 1.87 | 1.88 | 00:00:00 | | 2011-01-21 | 7,772,000 | 1.88 | 2.00 | 1.87 | 1.90 | 00:00:00 | | 2011-01-24 | 1,760,900 | 1.90 | 1.93 | 1.87 | 1.91 | 00:00:00 | | 2011-01-25 | 4,130,500 | 1.95 | 1.96 | 1.88 | 1.89 | 00:00:00 | | 2011-01-26 | 2,589,000 | 1.91 | 2.00 | 1.89 | 1.91 | 00:00:00 | | 2011-01-27 | 2,337,500 | 1.92 | 1.97 | 1.90 | 1.95 | 00:00:00 | | 2011-01-28 | 5,273,500 | 1.96 | 2.08 | 1.95 | 1.99 | 00:00:00 | | 2011-01-31 | 2,715,000 | 1.97 | 2.02 | 1.95 | 1.98 | 00:00:00 | | 2011-02-01 | 1,401,100 | 1.98 | 2.01 | 1.97 | 1.98 | 00:00:00 | | 2011-02-02 | 1,899,800 | 1.99 | 2.02 | 1.96 | 1.99 | 00:00:00 | | 2011-02-03 | 1,642,500 | 1.99 | 2.00 | 1.96 | 1.97 | 00:00:00 | | 2011-02-04 | 2,371,100 | 2.00 | 2.00 | 1.96 | 1.97 | 00:00:00 | | 2011-02-07 | 4,807,600 | 1.98 | 2.08 | 1.98 | 2.04 | 00:00:00 | | 2011-02-08 | 6,795,000 | 2.03 | 2.17 | 2.03 | 2.14 | 00:00:00 | | 2011-02-09 | 8,922,300 | 2.16 | 2.20 | 2.12 | 2.16 | 00:00:00 | | 2011-02-10 | 2,215,500 | 2.15 | 2.15 | 2.07 | 2.08 | 00:00:00 | | 2011-02-11 | 1,869,800 | 2.07 | 2.12 | 1.96 | 2.12 | 00:00:00 | | 2011-02-14 | 2,421,600 | 2.14 | 2.18 | 2.11 | 2.11 | 00:00:00 | | 2011-02-15 | 1,613,400 | 2.11 | 2.12 | 2.07 | 2.07 | 00:00:00 | | 2011-02-16 | 2,342,100 | 2.07 | 2.15 | 2.07 | 2.11 | 00:00:00 | | 2011-02-17 | 2,584,300 | 2.09 | 2.11 | 2.07 | 2.08 | 00:00:00 | | 2011-02-18 | 3,078,200 | 2.10 | 2.10 | 2.00 | 2.05 | 00:00:00 | | 2011-02-21 | 1,444,500 | 2.03 | 2.05 | 2.01 | 2.03 | 00:00:00 | | 2011-02-22 | 2,690,200 | 2.01 | 2.04 | 1.96 | 2.03 | 00:00:00 | | 2011-02-23 | 2,773,600 | 2.01 | 2.09 | 1.99 | 1.99 | 00:00:00 | | 2011-02-24 | 861,500 | 2.00 | 2.01 | 1.96 | 1.99 | 00:00:00 | | 2011-02-25 | 3,024,200 | 1.99 | 2.03 | 1.98 | 1.99 | 00:00:00 | | 2011-02-28 | 2,913,600 | 2.01 | 2.01 | 1.97 | 2.00 | 00:00:00 | | 2011-03-01 | 2,754,200 | 2.00 | 2.02 | 1.97 | 1.99 | 00:00:00 | | 2011-03-02 | 2,756,400 | 1.99 | 2.00 | 1.97 | 1.97 | 00:00:00 | | 2011-03-03 | 1,762,400 | 1.99 | 2.00 | 1.96 | 1.98 | 00:00:00 | | 2011-03-04 | 2,991,000 | 1.99 | 2.04 | 1.97 | 2.03 | 00:00:00 | | 2011-03-07 | 4,050,800 | 2.03 | 2.08 | 2.00 | 2.02 | 00:00:00 | | 2011-03-08 | 4,612,800 | 2.05 | 2.10 | 2.02 | 2.09 | 00:00:00 | | 2011-03-09 | 3,615,700 | 2.11 | 2.13 | 2.06 | 2.11 | 00:00:00 | | 2011-03-10 | 1,708,800 | 2.10 | 2.11 | 2.05 | 2.07 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
