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
2012-02-14	1,142,200	0.84	0.85	0.82	0.83	00:00:00
2012-02-15	1,573,600	0.82	0.83	0.80	0.80	00:00:00
2012-02-16	1,552,300	0.80	0.81	0.75	0.76	00:00:00
2012-02-17	1,434,100	0.77	0.79	0.76	0.78	00:00:00
2012-02-20	609,600	0.78	0.82	0.77	0.82	00:00:00
2012-02-21	1,285,500	0.82	0.83	0.79	0.81	00:00:00
2012-02-22	757,000	0.81	0.82	0.80	0.80	00:00:00
2012-02-23	3,010,300	0.79	0.81	0.74	0.74	00:00:00
2012-02-24	2,909,400	0.75	0.77	0.72	0.77	00:00:00
2012-02-27	976,100	0.76	0.77	0.75	0.77	00:00:00
2012-02-28	2,522,600	0.75	0.77	0.73	0.75	00:00:00
2012-02-29	7,008,600	0.70	0.70	0.63	0.68	00:00:00
2012-03-01	2,830,900	0.69	0.69	0.65	0.67	00:00:00
2012-03-02	1,906,600	0.68	0.70	0.68	0.69	00:00:00
2012-03-05	4,836,500	0.68	0.69	0.68	0.69	00:00:00
2012-03-06	921,100	0.69	0.69	0.68	0.68	00:00:00
2012-03-07	1,088,100	0.68	0.69	0.65	0.66	00:00:00
2012-03-08	980,100	0.67	0.69	0.67	0.69	00:00:00
2012-03-09	4,172,500	0.68	0.71	0.68	0.71	00:00:00
2012-03-12	683,400	0.72	0.73	0.70	0.73	00:00:00
2012-03-13	393,700	0.73	0.74	0.71	0.74	00:00:00
2012-03-14	387,300	0.74	0.75	0.72	0.73	00:00:00
2012-03-15	1,016,900	0.74	0.74	0.69	0.70	00:00:00
2012-03-16	1,674,600	0.70	0.74	0.69	0.74	00:00:00
2012-03-19	950,000	0.74	0.74	0.71	0.72	00:00:00
2012-03-20	1,014,500	0.71	0.71	0.69	0.70	00:00:00
2012-03-21	1,130,900	0.70	0.71	0.69	0.70	00:00:00
2012-03-22	109,948	11.56	11.56	11.23	11.48	00:00:00
2012-03-23	1,784,800	0.69	0.69	0.66	0.66	00:00:00
2012-03-26	1,405,300	0.67	0.67	0.64	0.64	00:00:00
2012-03-27	1,544,300	0.65	0.65	0.60	0.61	00:00:00
2012-03-28	817,800	0.61	0.64	0.61	0.62	00:00:00
2012-03-29	554,000	0.62	0.62	0.60	0.61	00:00:00
2012-03-30	1,917,900	0.62	0.62	0.56	0.57	00:00:00
2012-04-02	1,655,400	0.57	0.57	0.53	0.56	00:00:00
2012-04-03	891,300	0.56	0.56	0.54	0.55	00:00:00
2012-04-04	3,471,500	0.55	0.55	0.49	0.51	00:00:00
2012-04-05	792,000	0.51	0.53	0.50	0.53	00:00:00
2012-04-10	645,900	0.52	0.53	0.50	0.52	00:00:00
2012-04-11	1,128,100	0.51	0.55	0.50	0.55	00:00:00
2012-04-12	611,900	0.56	0.56	0.52	0.54	00:00:00
2012-04-13	765,700	0.54	0.55	0.52	0.53	00:00:00
2012-04-16	787,600	0.55	0.55	0.50	0.50	00:00:00
2012-04-17	812,700	0.50	0.52	0.50	0.51	00:00:00
2012-04-18	1,457,000	0.50	0.51	0.47	0.47	00:00:00
2012-04-19	1,285,900	0.46	0.47	0.42	0.44	00:00:00
2012-04-20	614,100	0.44	0.46	0.42	0.44	00:00:00
2012-04-23	2,320,800	0.44	0.44	0.38	0.41	00:00:00
2012-04-24	1,140,500	0.39	0.41	0.39	0.40	00:00:00
2012-04-25	1,033,600	0.40	0.41	0.39	0.39	00:00:00
2012-04-26	2,547,100	0.40	0.40	0.35	0.37	00:00:00
2012-04-27	2,391,600	0.37	0.38	0.35	0.36	00:00:00
2012-04-30	837,100	0.37	0.38	0.36	0.37	00:00:00
2012-05-02	458,100	0.37	0.37	0.35	0.37	00:00:00
2012-05-03	1,140,300	0.37	0.38	0.37	0.38	00:00:00
2012-05-04	1,332,900	0.38	0.40	0.38	0.38	00:00:00
2012-05-07	1,538,100	0.38	0.41	0.38	0.38	00:00:00
2012-05-08	550,200	0.38	0.38	0.37	0.38	00:00:00
2012-05-09	520,700	0.38	0.38	0.37	0.38	00:00:00
2012-05-10	665,000	0.38	0.39	0.38	0.39	00:00:00
2012-05-11	789,200	0.39	0.42	0.38	0.41	00:00:00
2012-05-14	327,300	0.41	0.41	0.40	0.41	00:00:00
2012-05-15	22,056	6.57	6.74	6.49	6.66	00:00:00
2012-05-16	332,500	0.40	0.41	0.38	0.40	00:00:00
2012-05-17	278,300	0.40	0.40	0.38	0.39	00:00:00
2012-05-18	1,621,000	0.40	0.40	0.38	0.39	00:00:00
2012-05-21	401,300	0.39	0.40	0.38	0.40	00:00:00
2012-05-22	595,300	0.40	0.42	0.40	0.41	00:00:00
2012-05-23	237,700	0.41	0.41	0.39	0.39	00:00:00
2012-05-24	362,300	0.40	0.41	0.39	0.39	00:00:00
2012-05-25	329,600	0.40	0.40	0.39	0.40	00:00:00
2012-05-28	406,000	0.40	0.41	0.39	0.40	00:00:00
2012-05-29	1,918,200	0.41	0.41	0.36	0.38	00:00:00
2012-05-30	2,034,300	0.38	0.38	0.33	0.33	00:00:00
2012-05-31	1,533,900	0.31	0.34	0.29	0.29	00:00:00
2012-06-01	1,155,400	0.29	0.30	0.28	0.29	00:00:00
2012-06-04	276,722	4.91	7.15	4.83	6.49	00:00:00
2012-06-05	1,504,800	0.42	0.42	0.36	0.37	00:00:00
2012-06-06	1,275,500	0.36	0.38	0.35	0.38	00:00:00
2012-06-07	554,700	0.38	0.40	0.37	0.38	00:00:00
2012-06-08	3,861,300	0.38	0.44	0.38	0.44	00:00:00
2012-06-11	1,579,100	0.45	0.45	0.41	0.41	00:00:00
2012-06-12	1,161,100	0.41	0.43	0.40	0.41	00:00:00
2012-06-13	1,401,500	0.40	0.42	0.38	0.38	00:00:00
2012-06-14	2,728,200	0.38	0.44	0.37	0.41	00:00:00
2012-06-15	1,291,000	0.43	0.43	0.40	0.41	00:00:00
2012-06-18	946,000	0.43	0.43	0.38	0.39	00:00:00
2012-06-19	887,000	0.41	0.41	0.38	0.40	00:00:00
2012-06-20	448,900	0.40	0.40	0.39	0.39	00:00:00
2012-06-21	462,200	0.40	0.40	0.38	0.38	00:00:00
2012-06-22	291,700	0.38	0.40	0.38	0.40	00:00:00
2012-06-25	351,700	0.40	0.40	0.38	0.38	00:00:00
2012-06-26	399,000	0.39	0.39	0.38	0.38	00:00:00
2012-06-27	754,200	0.38	0.39	0.38	0.38	00:00:00
2012-06-28	474,000	0.38	0.40	0.38	0.38	00:00:00
2012-06-29	1,020,200	0.40	0.41	0.38	0.38	00:00:00
2012-07-02	1,672,600	0.41	0.41	0.38	0.40	00:00:00
2012-07-03	977,500	0.39	0.41	0.38	0.40	00:00:00
2012-07-04	584,500	0.40	0.40	0.38	0.39	00:00:00
2012-07-05	1,031,300	0.39	0.40	0.38	0.40	00:00:00
2012-07-06	262,100	0.40	0.40	0.38	0.39	00:00:00
2012-07-09	187,800	0.40	0.40	0.38	0.38	00:00:00
2012-07-10	249,800	0.39	0.40	0.38	0.40	00:00:00
2012-07-11	131,500	0.40	0.40	0.38	0.38	00:00:00
2012-07-12	381,700	0.38	0.38	0.37	0.37	00:00:00
2012-07-13	542,400	0.38	0.38	0.37	0.37	00:00:00
2012-07-16	767,700	0.38	0.38	0.34	0.34	00:00:00
2012-07-17	439,400	0.34	0.35	0.33	0.34	00:00:00
2012-07-18	206,000	0.34	0.34	0.32	0.34	00:00:00
2012-07-19	469,000	0.34	0.36	0.33	0.35	00:00:00
2012-07-20	364,900	0.35	0.35	0.32	0.32	00:00:00
2012-07-23	273,200	0.33	0.34	0.31	0.32	00:00:00
2012-07-24	427,400	0.31	0.32	0.29	0.31	00:00:00
2012-07-25	1,169,100	0.31	0.34	0.31	0.31	00:00:00
2012-07-26	990,100	0.31	0.35	0.31	0.35	00:00:00
2012-07-27	993,000	0.36	0.36	0.32	0.34	00:00:00
2012-07-30	35,313	5.74	5.91	5.57	5.91	00:00:00
2012-07-31	3,299,700	0.35	0.38	0.34	0.35	00:00:00
2012-08-01	316,500	0.34	0.37	0.34	0.35	00:00:00
2012-08-02	364,400	0.35	0.36	0.34	0.34	00:00:00
2012-08-03	600,200	0.34	0.35	0.34	0.35	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 > >>