|
 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 | | 2011-03-10 | 1,708,800 | 2.10 | 2.11 | 2.05 | 2.07 | 00:00:00 | | 2011-03-11 | 827,900 | 2.05 | 2.07 | 2.03 | 2.05 | 00:00:00 | | 2011-03-14 | 2,539,300 | 2.06 | 2.12 | 2.03 | 2.07 | 00:00:00 | | 2011-03-15 | 2,499,700 | 2.07 | 2.07 | 2.00 | 2.02 | 00:00:00 | | 2011-03-16 | 2,176,200 | 2.03 | 2.08 | 2.00 | 2.03 | 00:00:00 | | 2011-03-17 | 1,990,900 | 2.02 | 2.04 | 2.00 | 2.02 | 00:00:00 | | 2011-03-18 | 2,448,000 | 2.03 | 2.04 | 2.01 | 2.01 | 00:00:00 | | 2011-03-21 | 3,258,300 | 2.03 | 2.11 | 2.03 | 2.10 | 00:00:00 | | 2011-03-22 | 2,470,300 | 2.10 | 2.12 | 2.03 | 2.04 | 00:00:00 | | 2011-03-23 | 1,383,800 | 2.05 | 2.06 | 2.03 | 2.05 | 00:00:00 | | 2011-03-24 | 2,064,000 | 2.04 | 2.09 | 2.02 | 2.06 | 00:00:00 | | 2011-03-25 | 2,020,300 | 2.07 | 2.09 | 2.05 | 2.07 | 00:00:00 | | 2011-03-28 | 840,800 | 2.08 | 2.08 | 2.06 | 2.07 | 00:00:00 | | 2011-03-29 | 2,656,200 | 2.07 | 2.08 | 2.06 | 2.07 | 00:00:00 | | 2011-03-30 | 2,775,900 | 2.08 | 2.09 | 2.04 | 2.07 | 00:00:00 | | 2011-03-31 | 2,407,500 | 2.08 | 2.08 | 2.04 | 2.06 | 00:00:00 | | 2011-04-01 | 4,753,200 | 2.04 | 2.10 | 2.04 | 2.08 | 00:00:00 | | 2011-04-04 | 4,659,100 | 2.10 | 2.17 | 2.09 | 2.17 | 00:00:00 | | 2011-04-05 | 1,921,800 | 2.16 | 2.20 | 2.13 | 2.15 | 00:00:00 | | 2011-04-06 | 1,163,500 | 2.15 | 2.18 | 2.12 | 2.17 | 00:00:00 | | 2011-04-07 | 3,016,900 | 2.15 | 2.27 | 2.15 | 2.25 | 00:00:00 | | 2011-04-08 | 1,418,600 | 2.27 | 2.28 | 2.23 | 2.24 | 00:00:00 | | 2011-04-11 | 2,271,600 | 2.26 | 2.27 | 2.14 | 2.14 | 00:00:00 | | 2011-04-12 | 5,258,600 | 2.14 | 2.14 | 2.08 | 2.10 | 00:00:00 | | 2011-04-13 | 12,198,900 | 2.14 | 2.24 | 2.11 | 2.12 | 00:00:00 | | 2011-04-14 | 6,221,900 | 2.13 | 2.13 | 2.01 | 2.04 | 00:00:00 | | 2011-04-15 | 3,407,600 | 2.05 | 2.05 | 1.96 | 1.97 | 00:00:00 | | 2011-04-18 | 5,322,100 | 1.99 | 1.99 | 1.86 | 1.87 | 00:00:00 | | 2011-04-19 | 4,201,400 | 1.88 | 1.95 | 1.82 | 1.93 | 00:00:00 | | 2011-04-20 | 2,639,200 | 1.91 | 1.95 | 1.90 | 1.91 | 00:00:00 | | 2011-04-21 | 889,300 | 1.95 | 1.95 | 1.89 | 1.91 | 00:00:00 | | 2011-04-26 | 805,700 | 1.91 | 1.95 | 1.90 | 1.93 | 00:00:00 | | 2011-04-27 | 1,448,900 | 1.95 | 1.95 | 1.92 | 1.93 | 00:00:00 | | 2011-04-28 | 1,384,500 | 1.95 | 1.96 | 1.92 | 1.94 | 00:00:00 | | 2011-04-29 | 847,400 | 1.96 | 1.96 | 1.91 | 1.91 | 00:00:00 | | 2011-05-02 | 2,535,400 | 1.91 | 1.92 | 1.83 | 1.86 | 00:00:00 | | 2011-05-03 | 2,057,800 | 1.88 | 1.91 | 1.84 | 1.91 | 00:00:00 | | 2011-05-04 | 1,503,800 | 1.91 | 1.94 | 1.89 | 1.91 | 00:00:00 | | 2011-05-05 | 1,168,500 | 1.89 | 1.90 | 1.86 | 1.86 | 00:00:00 | | 2011-05-06 | 787,700 | 1.88 | 1.90 | 1.88 | 1.90 | 00:00:00 | | 2011-05-09 | 1,884,600 | 1.90 | 1.93 | 1.85 | 1.91 | 00:00:00 | | 2011-05-10 | 2,268,300 | 1.92 | 1.96 | 1.87 | 1.89 | 00:00:00 | | 2011-05-11 | 962,100 | 1.90 | 1.91 | 1.87 | 1.88 | 00:00:00 | | 2011-05-12 | 2,542,300 | 1.88 | 1.89 | 1.87 | 1.87 | 00:00:00 | | 2011-05-13 | 1,215,100 | 1.87 | 1.88 | 1.84 | 1.84 | 00:00:00 | | 2011-05-16 | 2,238,100 | 1.84 | 1.84 | 1.78 | 1.79 | 00:00:00 | | 2011-05-17 | 1,451,900 | 1.80 | 1.81 | 1.78 | 1.78 | 00:00:00 | | 2011-05-18 | 1,428,900 | 1.78 | 1.79 | 1.77 | 1.78 | 00:00:00 | | 2011-05-19 | 1,576,900 | 1.77 | 1.81 | 1.77 | 1.80 | 00:00:00 | | 2011-05-20 | 1,005,300 | 1.79 | 1.82 | 1.78 | 1.79 | 00:00:00 | | 2011-05-23 | 948,800 | 1.78 | 1.78 | 1.70 | 1.75 | 00:00:00 | | 2011-05-24 | 1,629,500 | 1.74 | 1.77 | 1.73 | 1.73 | 00:00:00 | | 2011-05-25 | 881,900 | 1.72 | 1.76 | 1.72 | 1.74 | 00:00:00 | | 2011-05-26 | 1,113,500 | 1.74 | 1.77 | 1.71 | 1.71 | 00:00:00 | | 2011-05-27 | 1,600,400 | 1.71 | 1.74 | 1.70 | 1.71 | 00:00:00 | | 2011-05-30 | 1,017,000 | 1.70 | 1.71 | 1.69 | 1.70 | 00:00:00 | | 2011-05-31 | 1,802,000 | 1.70 | 1.73 | 1.68 | 1.70 | 00:00:00 | | 2011-06-01 | 2,102,700 | 1.69 | 1.72 | 1.67 | 1.68 | 00:00:00 | | 2011-06-02 | 1,370,900 | 1.67 | 1.72 | 1.67 | 1.71 | 00:00:00 | | 2011-06-03 | 1,655,500 | 1.72 | 1.73 | 1.67 | 1.69 | 00:00:00 | | 2011-06-06 | 610,300 | 1.70 | 1.70 | 1.65 | 1.65 | 00:00:00 | | 2011-06-07 | 2,143,200 | 1.68 | 1.69 | 1.63 | 1.63 | 00:00:00 | | 2011-06-08 | 4,406,700 | 1.62 | 1.65 | 1.49 | 1.50 | 00:00:00 | | 2011-06-09 | 4,637,200 | 1.49 | 1.55 | 1.46 | 1.53 | 00:00:00 | | 2011-06-10 | 2,440,000 | 1.55 | 1.55 | 1.49 | 1.49 | 00:00:00 | | 2011-06-13 | 2,222,900 | 1.50 | 1.52 | 1.48 | 1.50 | 00:00:00 | | 2011-06-14 | 3,270,800 | 1.49 | 1.55 | 1.49 | 1.50 | 00:00:00 | | 2011-06-15 | 789,500 | 1.50 | 1.53 | 1.48 | 1.48 | 00:00:00 | | 2011-06-16 | 2,509,900 | 1.50 | 1.50 | 1.43 | 1.45 | 00:00:00 | | 2011-06-17 | 3,327,300 | 1.47 | 1.52 | 1.44 | 1.45 | 00:00:00 | | 2011-06-20 | 2,894,000 | 1.45 | 1.48 | 1.41 | 1.42 | 00:00:00 | | 2011-06-21 | 1,315,100 | 1.44 | 1.46 | 1.42 | 1.44 | 00:00:00 | | 2011-06-22 | 4,221,700 | 1.44 | 1.45 | 1.34 | 1.34 | 00:00:00 | | 2011-06-23 | 4,042,000 | 1.35 | 1.40 | 1.30 | 1.38 | 00:00:00 | | 2011-06-24 | 2,535,900 | 1.40 | 1.48 | 1.37 | 1.46 | 00:00:00 | | 2011-06-27 | 2,081,600 | 1.46 | 1.55 | 1.46 | 1.55 | 00:00:00 | | 2011-06-28 | 1,982,900 | 1.56 | 1.58 | 1.49 | 1.50 | 00:00:00 | | 2011-06-29 | 1,314,800 | 1.50 | 1.55 | 1.50 | 1.54 | 00:00:00 | | 2011-06-30 | 2,932,800 | 1.55 | 1.62 | 1.54 | 1.62 | 00:00:00 | | 2011-07-01 | 2,794,300 | 1.62 | 1.70 | 1.62 | 1.64 | 00:00:00 | | 2011-07-04 | 1,055,200 | 1.62 | 1.66 | 1.59 | 1.61 | 00:00:00 | | 2011-07-05 | 1,303,700 | 1.62 | 1.66 | 1.60 | 1.62 | 00:00:00 | | 2011-07-06 | 1,275,600 | 1.63 | 1.63 | 1.53 | 1.57 | 00:00:00 | | 2011-07-07 | 797,400 | 1.59 | 1.61 | 1.51 | 1.58 | 00:00:00 | | 2011-07-08 | 771,600 | 1.57 | 1.60 | 1.53 | 1.54 | 00:00:00 | | 2011-07-11 | 1,388,300 | 1.51 | 1.53 | 1.41 | 1.46 | 00:00:00 | | 2011-07-12 | 1,272,600 | 1.41 | 1.54 | 1.41 | 1.53 | 00:00:00 | | 2011-07-13 | 728,300 | 1.51 | 1.57 | 1.48 | 1.54 | 00:00:00 | | 2011-07-14 | 496,000 | 1.51 | 1.56 | 1.50 | 1.50 | 00:00:00 | | 2011-07-15 | 762,600 | 1.48 | 1.54 | 1.48 | 1.52 | 00:00:00 | | 2011-07-18 | 874,900 | 1.49 | 1.53 | 1.49 | 1.51 | 00:00:00 | | 2011-07-19 | 1,499,900 | 1.52 | 1.63 | 1.50 | 1.55 | 00:00:00 | | 2011-07-20 | 1,435,000 | 1.55 | 1.61 | 1.53 | 1.56 | 00:00:00 | | 2011-07-21 | 1,666,400 | 1.54 | 1.63 | 1.51 | 1.63 | 00:00:00 | | 2011-07-22 | 1,249,800 | 1.63 | 1.66 | 1.58 | 1.60 | 00:00:00 | | 2011-07-25 | 1,234,300 | 1.58 | 1.62 | 1.53 | 1.53 | 00:00:00 | | 2011-07-26 | 670,800 | 1.52 | 1.58 | 1.51 | 1.51 | 00:00:00 | | 2011-07-27 | 1,168,000 | 1.51 | 1.51 | 1.44 | 1.45 | 00:00:00 | | 2011-07-28 | 1,258,500 | 1.45 | 1.49 | 1.43 | 1.45 | 00:00:00 | | 2011-07-29 | 1,510,400 | 1.45 | 1.48 | 1.40 | 1.41 | 00:00:00 | | 2011-08-01 | 1,373,400 | 1.46 | 1.48 | 1.38 | 1.39 | 00:00:00 | | 2011-08-02 | 1,211,300 | 1.38 | 1.39 | 1.32 | 1.32 | 00:00:00 | | 2011-08-03 | 2,504,400 | 1.32 | 1.36 | 1.22 | 1.25 | 00:00:00 | | 2011-08-04 | 2,727,900 | 1.24 | 1.28 | 1.18 | 1.22 | 00:00:00 | | 2011-08-05 | 2,238,800 | 1.20 | 1.25 | 1.14 | 1.18 | 00:00:00 | | 2011-08-08 | 2,465,800 | 1.18 | 1.24 | 1.04 | 1.08 | 00:00:00 | | 2011-08-09 | 3,868,500 | 1.07 | 1.10 | 1.00 | 1.05 | 00:00:00 | | 2011-08-10 | 2,250,400 | 1.10 | 1.12 | 1.03 | 1.05 | 00:00:00 | | 2011-08-11 | 3,976,500 | 1.10 | 1.10 | 1.01 | 1.04 | 00:00:00 | | 2011-08-12 | 2,756,200 | 1.06 | 1.10 | 1.02 | 1.08 | 00:00:00 | | 2011-08-15 | 1,529,900 | 1.10 | 1.12 | 1.08 | 1.10 | 00:00:00 | | 2011-08-16 | 3,725,800 | 1.10 | 1.13 | 1.05 | 1.07 | 00:00:00 | | 2011-08-17 | 11,719,700 | 1.08 | 1.24 | 1.04 | 1.18 | 00:00:00 | | 2011-08-18 | 4,279,300 | 1.15 | 1.17 | 1.07 | 1.09 | 00:00:00 | | 2011-08-19 | 1,236,400 | 1.07 | 1.11 | 1.04 | 1.09 | 00:00:00 | | 2011-08-22 | 484,000 | 1.07 | 1.11 | 1.05 | 1.05 | 00:00:00 | | 2011-08-23 | 1,336,000 | 1.07 | 1.08 | 1.05 | 1.07 | 00:00:00 | | 2011-08-24 | 704,900 | 1.08 | 1.10 | 1.05 | 1.09 | 00:00:00 | | 2011-08-25 | 615,300 | 1.10 | 1.11 | 1.05 | 1.06 | 00:00:00 | | 2011-08-26 | 1,447,600 | 1.06 | 1.07 | 1.00 | 1.01 | 00:00:00 | | 2011-08-29 | 1,044,900 | 1.04 | 1.07 | 1.01 | 1.05 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
