TR4DER - PRISA -A- [PRS.MC] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-08-29	1,044,900	1.04	1.07	1.01	1.05	00:00:00
2011-08-30	1,021,200	1.05	1.07	1.01	1.04	00:00:00
2011-08-31	1,399,600	1.05	1.09	1.02	1.07	00:00:00
2011-09-01	520,000	1.08	1.08	1.03	1.05	00:00:00
2011-09-02	757,200	1.04	1.05	1.01	1.02	00:00:00
2011-09-05	1,928,200	1.01	1.01	0.94	0.94	00:00:00
2011-09-06	1,188,700	0.94	0.95	0.88	0.93	00:00:00
2011-09-07	495,600	0.97	0.97	0.94	0.96	00:00:00
2011-09-08	744,900	0.96	0.99	0.94	0.98	00:00:00
2011-09-09	909,500	0.96	0.97	0.91	0.92	00:00:00
2011-09-12	1,323,000	0.91	0.91	0.85	0.86	00:00:00
2011-09-13	1,877,900	0.88	0.89	0.80	0.81	00:00:00
2011-09-14	2,538,400	0.81	0.86	0.78	0.81	00:00:00
2011-09-15	1,969,400	0.85	0.85	0.81	0.82	00:00:00
2011-09-16	9,609,100	0.83	0.96	0.83	0.89	00:00:00
2011-09-19	2,208,900	0.87	0.88	0.84	0.86	00:00:00
2011-09-20	1,382,600	0.85	0.88	0.83	0.86	00:00:00
2011-09-21	1,357,800	0.86	0.87	0.81	0.83	00:00:00
2011-09-22	1,590,700	0.81	0.81	0.75	0.75	00:00:00
2011-09-23	1,703,200	0.76	0.78	0.70	0.78	00:00:00
2011-09-26	1,699,300	0.75	0.85	0.75	0.76	00:00:00
2011-09-27	2,154,900	0.79	0.81	0.77	0.80	00:00:00
2011-09-28	1,637,100	0.78	0.80	0.77	0.77	00:00:00
2011-09-29	2,136,400	0.76	0.79	0.73	0.77	00:00:00
2011-09-30	3,553,400	0.76	0.82	0.76	0.81	00:00:00
2011-10-03	2,767,200	0.79	0.82	0.76	0.81	00:00:00
2011-10-04	8,049,300	0.79	0.91	0.79	0.80	00:00:00
2011-10-05	2,158,500	0.82	0.83	0.78	0.81	00:00:00
2011-10-06	1,244,400	0.82	0.84	0.80	0.81	00:00:00
2011-10-07	1,488,500	0.81	0.83	0.80	0.82	00:00:00
2011-10-10	1,036,600	0.83	0.87	0.82	0.86	00:00:00
2011-10-11	1,042,300	0.86	0.87	0.85	0.87	00:00:00
2011-10-12	1,729,300	0.87	0.92	0.86	0.90	00:00:00
2011-10-13	1,859,700	0.89	0.92	0.86	0.86	00:00:00
2011-10-14	947,100	0.86	0.89	0.86	0.87	00:00:00
2011-10-17	1,097,500	0.88	0.89	0.86	0.88	00:00:00
2011-10-18	844,500	0.87	0.88	0.83	0.85	00:00:00
2011-10-19	721,300	0.87	0.87	0.83	0.83	00:00:00
2011-10-20	1,980,100	0.82	0.83	0.80	0.80	00:00:00
2011-10-21	2,068,800	0.80	0.81	0.80	0.80	00:00:00
2011-10-24	1,828,900	0.81	0.81	0.78	0.81	00:00:00
2011-10-25	4,320,500	0.81	0.86	0.80	0.81	00:00:00
2011-10-26	1,381,100	0.82	0.82	0.79	0.79	00:00:00
2011-10-27	3,489,800	0.81	0.82	0.79	0.80	00:00:00
2011-10-28	1,344,500	0.81	0.81	0.80	0.80	00:00:00
2011-10-31	2,194,900	0.80	0.80	0.75	0.75	00:00:00
2011-11-01	4,030,700	0.75	0.75	0.65	0.67	00:00:00
2011-11-02	3,806,600	0.69	0.69	0.62	0.65	00:00:00
2011-11-03	2,088,800	0.64	0.70	0.63	0.69	00:00:00
2011-11-04	2,891,500	0.70	0.71	0.67	0.69	00:00:00
2011-11-07	835,800	0.69	0.70	0.68	0.70	00:00:00
2011-11-08	1,994,200	0.69	0.74	0.69	0.71	00:00:00
2011-11-09	2,152,400	0.73	0.73	0.68	0.72	00:00:00
2011-11-10	3,163,300	0.70	0.74	0.70	0.74	00:00:00
2011-11-11	3,614,700	0.74	0.75	0.73	0.74	00:00:00
2011-11-14	2,184,900	0.74	0.76	0.73	0.75	00:00:00
2011-11-15	1,680,500	0.75	0.77	0.73	0.76	00:00:00
2011-11-16	1,456,100	0.76	0.77	0.74	0.75	00:00:00
2011-11-17	1,081,400	0.75	0.76	0.75	0.75	00:00:00
2011-11-18	4,006,000	0.75	0.87	0.75	0.84	00:00:00
2011-11-21	1,353,900	0.84	0.85	0.80	0.80	00:00:00
2011-11-22	1,889,400	0.82	0.82	0.79	0.80	00:00:00
2011-11-23	878,600	0.82	0.82	0.80	0.81	00:00:00
2011-11-24	840,900	0.81	0.82	0.81	0.81	00:00:00
2011-11-25	489,800	0.82	0.82	0.78	0.80	00:00:00
2011-11-28	1,024,700	0.80	0.82	0.79	0.82	00:00:00
2011-11-29	1,345,400	0.82	0.83	0.80	0.82	00:00:00
2011-11-30	2,406,500	0.84	0.90	0.81	0.87	00:00:00
2011-12-01	1,129,200	0.88	0.88	0.86	0.88	00:00:00
2011-12-02	1,986,700	0.88	0.92	0.88	0.91	00:00:00
2011-12-05	1,542,100	0.91	0.98	0.91	0.94	00:00:00
2011-12-06	1,409,900	0.95	0.95	0.91	0.92	00:00:00
2011-12-07	2,317,700	0.94	0.95	0.87	0.90	00:00:00
2011-12-08	1,310,900	0.91	0.92	0.86	0.88	00:00:00
2011-12-09	1,374,600	0.87	0.89	0.85	0.85	00:00:00
2011-12-12	1,972,000	0.84	0.88	0.81	0.82	00:00:00
2011-12-13	1,268,200	0.83	0.87	0.82	0.85	00:00:00
2011-12-14	2,355,500	0.85	0.86	0.81	0.84	00:00:00
2011-12-15	1,984,100	0.83	0.88	0.83	0.85	00:00:00
2011-12-16	869,600	0.85	0.85	0.81	0.82	00:00:00
2011-12-19	1,534,400	0.83	0.86	0.81	0.83	00:00:00
2011-12-20	4,259,300	0.85	0.88	0.83	0.84	00:00:00
2011-12-21	1,756,900	0.85	0.86	0.81	0.82	00:00:00
2011-12-22	2,936,900	0.84	0.90	0.83	0.89	00:00:00
2011-12-23	5,006,100	0.89	0.94	0.86	0.92	00:00:00
2011-12-27	4,587,400	0.95	0.96	0.91	0.91	00:00:00
2011-12-28	2,844,500	0.88	0.89	0.83	0.85	00:00:00
2011-12-29	954,400	0.86	0.87	0.83	0.85	00:00:00
2011-12-30	823,300	0.86	0.88	0.85	0.87	00:00:00
2012-01-02	1,566,600	0.87	0.88	0.85	0.87	00:00:00
2012-01-03	1,435,800	0.87	0.87	0.84	0.84	00:00:00
2012-01-04	1,746,000	0.85	0.86	0.81	0.82	00:00:00
2012-01-05	2,358,900	0.83	0.83	0.74	0.75	00:00:00
2012-01-06	3,157,900	0.76	0.76	0.70	0.71	00:00:00
2012-01-09	1,459,800	0.73	0.73	0.69	0.70	00:00:00
2012-01-10	1,663,100	0.71	0.71	0.69	0.70	00:00:00
2012-01-11	2,592,300	0.70	0.72	0.68	0.71	00:00:00
2012-01-12	3,977,700	0.72	0.75	0.69	0.70	00:00:00
2012-01-13	5,748,000	0.70	0.71	0.69	0.70	00:00:00
2012-01-16	1,686,400	0.69	0.72	0.69	0.70	00:00:00
2012-01-17	2,294,400	0.71	0.71	0.69	0.70	00:00:00
2012-01-18	1,500,200	0.70	0.70	0.69	0.70	00:00:00
2012-01-19	5,151,700	0.70	0.71	0.69	0.71	00:00:00
2012-01-20	3,869,100	0.71	0.75	0.70	0.74	00:00:00
2012-01-23	3,215,300	0.74	0.78	0.74	0.78	00:00:00
2012-01-24	2,605,900	0.77	0.80	0.76	0.80	00:00:00
2012-01-25	1,892,000	0.80	0.81	0.75	0.76	00:00:00
2012-01-26	1,456,200	0.76	0.79	0.76	0.78	00:00:00
2012-01-27	1,938,400	0.79	0.81	0.77	0.81	00:00:00
2012-01-30	1,429,800	0.81	0.81	0.77	0.79	00:00:00
2012-01-31	1,827,200	0.80	0.81	0.79	0.79	00:00:00
2012-02-01	1,885,600	0.79	0.81	0.79	0.80	00:00:00
2012-02-02	1,197,200	0.80	0.81	0.79	0.81	00:00:00
2012-02-03	1,527,100	0.81	0.82	0.80	0.81	00:00:00
2012-02-06	1,657,500	0.82	0.83	0.81	0.83	00:00:00
2012-02-07	2,630,800	0.83	0.86	0.82	0.84	00:00:00
2012-02-08	1,135,400	0.85	0.85	0.83	0.84	00:00:00
2012-02-09	1,925,800	0.83	0.86	0.83	0.85	00:00:00
2012-02-10	894,500	0.85	0.85	0.83	0.85	00:00:00
2012-02-13	1,387,600	0.85	0.86	0.83	0.85	00:00:00
2012-02-14	1,142,200	0.84	0.85	0.82	0.83	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >>