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
2012-08-03	600,200	0.34	0.35	0.34	0.35	00:00:00
2012-08-06	784,800	0.35	0.37	0.34	0.34	00:00:00
2012-08-07	725,600	0.34	0.36	0.34	0.34	00:00:00
2012-08-08	670,100	0.34	0.35	0.34	0.35	00:00:00
2012-08-09	643,100	0.35	0.36	0.34	0.35	00:00:00
2012-08-10	958,500	0.35	0.37	0.35	0.35	00:00:00
2012-08-13	213,854	6.07	6.57	5.82	6.16	00:00:00
2012-08-14	1,220,400	0.38	0.38	0.35	0.37	00:00:00
2012-08-15	828,700	0.37	0.38	0.35	0.35	00:00:00
2012-08-16	3,810,500	0.37	0.38	0.35	0.38	00:00:00
2012-08-17	2,742,300	0.40	0.41	0.39	0.39	00:00:00
2012-08-20	805,400	0.41	0.41	0.38	0.39	00:00:00
2012-08-21	747,600	0.39	0.40	0.38	0.40	00:00:00
2012-08-22	1,214,500	0.38	0.40	0.38	0.40	00:00:00
2012-08-23	3,306,200	0.40	0.40	0.38	0.38	00:00:00
2012-08-24	617,000	0.39	0.40	0.38	0.40	00:00:00
2012-08-27	310,200	0.40	0.40	0.38	0.39	00:00:00
2012-08-28	728,000	0.40	0.40	0.38	0.38	00:00:00
2012-08-29	318,100	0.38	0.38	0.38	0.38	00:00:00
2012-08-30	1,146,000	0.38	0.40	0.38	0.38	00:00:00
2012-08-31	510,100	0.38	0.39	0.38	0.38	00:00:00
2012-09-03	178,800	0.38	0.39	0.38	0.38	00:00:00
2012-09-04	372,400	0.38	0.39	0.38	0.38	00:00:00
2012-09-05	1,031,700	0.38	0.39	0.38	0.38	00:00:00
2012-09-06	1,330,000	0.39	0.39	0.38	0.39	00:00:00
2012-09-07	2,199,500	0.40	0.41	0.38	0.38	00:00:00
2012-09-10	1,433,900	0.39	0.39	0.38	0.38	00:00:00
2012-09-11	1,094,300	0.38	0.39	0.38	0.38	00:00:00
2012-09-12	924,200	0.38	0.40	0.38	0.39	00:00:00
2012-09-13	1,344,000	0.39	0.40	0.38	0.38	00:00:00
2012-09-14	1,340,900	0.39	0.39	0.38	0.38	00:00:00
2012-09-17	2,663,300	0.38	0.40	0.38	0.40	00:00:00
2012-09-18	6,821,800	0.40	0.44	0.40	0.43	00:00:00
2012-09-19	1,636,200	0.44	0.44	0.41	0.41	00:00:00
2012-09-20	1,296,700	0.41	0.42	0.40	0.40	00:00:00
2012-09-21	1,599,800	0.41	0.43	0.41	0.43	00:00:00
2012-09-24	380,300	0.43	0.43	0.42	0.43	00:00:00
2012-09-25	848,700	0.42	0.43	0.41	0.41	00:00:00
2012-09-26	1,162,200	0.41	0.41	0.38	0.38	00:00:00
2012-09-27	516,200	0.39	0.40	0.38	0.38	00:00:00
2012-09-28	1,214,800	0.40	0.40	0.37	0.38	00:00:00
2012-10-01	708,200	0.38	0.39	0.38	0.38	00:00:00
2012-10-02	3,063,200	0.38	0.38	0.37	0.38	00:00:00
2012-10-03	965,200	0.37	0.38	0.36	0.36	00:00:00
2012-10-04	606,800	0.37	0.37	0.35	0.35	00:00:00
2012-10-05	639,400	0.35	0.37	0.35	0.37	00:00:00
2012-10-08	600,300	0.36	0.36	0.35	0.35	00:00:00
2012-10-09	442,500	0.35	0.35	0.34	0.34	00:00:00
2012-10-10	753,900	0.33	0.34	0.32	0.33	00:00:00
2012-10-11	743,200	0.32	0.34	0.32	0.33	00:00:00
2012-10-12	578,700	0.32	0.33	0.32	0.32	00:00:00
2012-10-15	293,700	0.33	0.33	0.32	0.32	00:00:00
2012-10-16	962,900	0.32	0.34	0.31	0.34	00:00:00
2012-10-17	633,500	0.34	0.35	0.34	0.34	00:00:00
2012-10-18	503,900	0.34	0.35	0.33	0.33	00:00:00
2012-10-19	289,900	0.33	0.34	0.32	0.32	00:00:00
2012-10-22	96,400	0.34	0.34	0.32	0.32	00:00:00
2012-10-23	352,100	0.32	0.32	0.31	0.32	00:00:00
2012-10-24	307,500	0.33	0.33	0.31	0.32	00:00:00
2012-10-25	189,800	0.32	0.33	0.32	0.32	00:00:00
2012-10-26	102,800	0.32	0.32	0.32	0.32	00:00:00
2012-10-29	720,700	0.32	0.34	0.31	0.34	00:00:00
2012-10-30	528,000	0.34	0.34	0.32	0.34	00:00:00
2012-10-31	1,360,100	0.34	0.36	0.34	0.34	00:00:00
2012-11-01	848,400	0.33	0.34	0.32	0.34	00:00:00
2012-11-02	266,500	0.34	0.34	0.32	0.32	00:00:00
2012-11-05	335,700	0.33	0.34	0.32	0.33	00:00:00
2012-11-06	571,200	0.32	0.33	0.32	0.33	00:00:00
2012-11-07	4,020,500	0.32	0.33	0.31	0.31	00:00:00
2012-11-08	368,800	0.31	0.32	0.31	0.32	00:00:00
2012-11-09	500,000	0.31	0.32	0.31	0.31	00:00:00
2012-11-12	508,200	0.31	0.32	0.31	0.31	00:00:00
2012-11-13	216,200	0.31	0.31	0.31	0.31	00:00:00
2012-11-14	125,900	0.31	0.31	0.31	0.31	00:00:00
2012-11-15	392,200	0.30	0.31	0.30	0.31	00:00:00
2012-11-16	153,300	0.31	0.31	0.31	0.31	00:00:00
2012-11-19	337,400	0.31	0.31	0.30	0.31	00:00:00
2012-11-20	661,400	0.31	0.31	0.29	0.29	00:00:00
2012-11-21	435,600	0.30	0.31	0.29	0.29	00:00:00
2012-11-22	1,528,900	0.30	0.31	0.29	0.29	00:00:00
2012-11-23	211,700	0.29	0.29	0.29	0.29	00:00:00
2012-11-26	272,800	0.29	0.31	0.29	0.29	00:00:00
2012-11-27	1,184,700	0.29	0.29	0.27	0.28	00:00:00
2012-11-28	774,000	0.28	0.28	0.27	0.28	00:00:00
2012-11-29	1,319,800	0.28	0.29	0.28	0.28	00:00:00
2012-11-30	733,800	0.29	0.29	0.27	0.28	00:00:00
2012-12-03	284,600	0.28	0.29	0.28	0.28	00:00:00
2012-12-04	4,076,500	0.28	0.31	0.28	0.30	00:00:00
2012-12-05	806,400	0.31	0.31	0.28	0.29	00:00:00
2012-12-06	302,400	0.29	0.29	0.28	0.28	00:00:00
2012-12-07	440,900	0.29	0.29	0.28	0.28	00:00:00
2012-12-10	201,900	0.28	0.28	0.27	0.28	00:00:00
2012-12-11	770,700	0.28	0.28	0.26	0.28	00:00:00
2012-12-12	561,100	0.27	0.28	0.26	0.26	00:00:00
2012-12-13	779,600	0.27	0.27	0.25	0.26	00:00:00
2012-12-14	1,038,800	0.26	0.28	0.26	0.26	00:00:00
2012-12-17	2,556,000	0.27	0.27	0.25	0.25	00:00:00
2012-12-18	2,446,100	0.25	0.25	0.25	0.25	00:00:00
2012-12-19	1,482,800	0.25	0.25	0.25	0.25	00:00:00
2012-12-20	3,481,600	0.25	0.25	0.24	0.25	00:00:00
2012-12-21	1,607,800	0.25	0.25	0.24	0.25	00:00:00
2012-12-24	2,560,500	0.25	0.26	0.25	0.25	00:00:00
2012-12-25	0	0.25	0.25	0.25	0.25	00:00:00
2012-12-26	0	0.25	0.25	0.25	0.25	00:00:00
2012-12-27	5,789,400	0.25	0.26	0.23	0.23	00:00:00
2012-12-28	2,719,300	0.24	0.24	0.22	0.22	00:00:00
2012-12-31	984,200	0.22	0.23	0.22	0.23	00:00:00
2013-01-01	0	0.23	0.23	0.23	0.23	00:00:00
2013-01-02	3,374,500	0.23	0.25	0.23	0.24	00:00:00
2013-01-03	982,200	0.24	0.24	0.23	0.23	00:00:00
2013-01-04	2,080,200	0.24	0.25	0.23	0.24	00:00:00
2013-01-07	2,513,100	0.25	0.25	0.23	0.25	00:00:00
2013-01-08	5,067,500	0.25	0.28	0.25	0.27	00:00:00
2013-01-09	15,573,400	0.28	0.34	0.28	0.32	00:00:00
2013-01-10	7,535,700	0.32	0.34	0.31	0.32	00:00:00
2013-01-11	3,500,400	0.32	0.33	0.31	0.31	00:00:00
2013-01-14	3,530,600	0.32	0.34	0.31	0.32	00:00:00
2013-01-15	1,606,700	0.32	0.33	0.31	0.32	00:00:00
2013-01-16	3,753,400	0.32	0.32	0.29	0.31	00:00:00
2013-01-17	1,619,600	0.31	0.32	0.30	0.32	00:00:00
2013-01-18	3,910,600	0.32	0.32	0.31	0.31	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 > >>