|
 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 | | 2013-07-10 | 792,700 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2013-07-11 | 118,010 | 3.74 | 3.91 | 3.66 | 3.66 | 00:00:00 | | 2013-07-12 | 760,031 | 3.74 | 3.74 | 3.16 | 3.24 | 00:00:00 | | 2013-07-15 | 154,086 | 3.33 | 3.33 | 3.00 | 3.16 | 00:00:00 | | 2013-07-16 | 1,983,900 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2013-07-17 | 1,222,400 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2013-07-18 | 111,015 | 3.16 | 3.24 | 3.08 | 3.16 | 00:00:00 | | 2013-07-19 | 69,812 | 3.24 | 3.24 | 3.08 | 3.16 | 00:00:00 | | 2013-07-22 | 109,890 | 3.16 | 3.24 | 3.08 | 3.08 | 00:00:00 | | 2013-07-23 | 131,686 | 3.16 | 3.16 | 3.08 | 3.08 | 00:00:00 | | 2013-07-24 | 135,127 | 3.00 | 3.16 | 3.00 | 3.00 | 00:00:00 | | 2013-07-25 | 2,170,000 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2013-07-26 | 1,550,100 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2013-07-29 | 37,706 | 3.08 | 3.11 | 3.04 | 3.06 | 00:00:00 | | 2013-07-30 | 144,685 | 3.04 | 3.11 | 2.95 | 3.06 | 00:00:00 | | 2013-07-31 | 76,425 | 3.00 | 3.08 | 3.00 | 3.08 | 00:00:00 | | 2013-08-01 | 162,337 | 3.09 | 3.14 | 3.00 | 3.04 | 00:00:00 | | 2013-08-02 | 62,157 | 3.04 | 3.09 | 3.01 | 3.08 | 00:00:00 | | 2013-08-05 | 46,068 | 3.09 | 3.11 | 3.01 | 3.03 | 00:00:00 | | 2013-08-06 | 84,966 | 3.01 | 3.11 | 3.00 | 3.08 | 00:00:00 | | 2013-08-07 | 221,854 | 3.09 | 3.21 | 3.00 | 3.16 | 00:00:00 | | 2013-08-08 | 356,116 | 3.18 | 3.48 | 3.18 | 3.19 | 00:00:00 | | 2013-08-09 | 139,833 | 3.21 | 3.29 | 3.11 | 3.11 | 00:00:00 | | 2013-08-12 | 906,800 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2013-08-13 | 74,782 | 3.11 | 3.24 | 3.11 | 3.21 | 00:00:00 | | 2013-08-14 | 121,280 | 3.23 | 3.33 | 3.14 | 3.31 | 00:00:00 | | 2013-08-15 | 1,323,700 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2013-08-16 | 1,917,800 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2013-08-19 | 1,671,200 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2013-08-20 | 1,563,500 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2013-08-21 | 3,590,200 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2013-08-22 | 184,997 | 3.41 | 3.41 | 3.31 | 3.33 | 00:00:00 | | 2013-08-23 | 58,874 | 3.34 | 3.38 | 3.31 | 3.34 | 00:00:00 | | 2013-08-26 | 1,384,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2013-08-27 | 53,892 | 3.33 | 3.36 | 3.16 | 3.19 | 00:00:00 | | 2013-08-28 | 115,381 | 3.18 | 3.29 | 3.09 | 3.29 | 00:00:00 | | 2013-08-29 | 378,800 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2013-08-30 | 93,331 | 3.29 | 3.38 | 3.21 | 3.33 | 00:00:00 | | 2013-09-02 | 104,253 | 3.39 | 3.53 | 3.33 | 3.43 | 00:00:00 | | 2013-09-03 | 1,130,700 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2013-09-04 | 789,100 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2013-09-05 | 75,651 | 3.46 | 3.48 | 3.41 | 3.48 | 00:00:00 | | 2013-09-06 | 7,486,300 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2013-09-09 | 115,193 | 3.49 | 3.56 | 3.43 | 3.54 | 00:00:00 | | 2013-09-10 | 359,218 | 3.58 | 3.89 | 3.56 | 3.79 | 00:00:00 | | 2013-09-11 | 238,437 | 3.76 | 3.86 | 3.68 | 3.71 | 00:00:00 | | 2013-09-12 | 239,421 | 3.83 | 3.88 | 3.66 | 3.88 | 00:00:00 | | 2013-09-13 | 1,557,865 | 3.89 | 4.88 | 3.89 | 4.83 | 00:00:00 | | 2013-09-16 | 790,930 | 5.07 | 5.29 | 4.36 | 4.66 | 00:00:00 | | 2013-09-17 | 350,001 | 4.83 | 5.07 | 4.43 | 4.99 | 00:00:00 | | 2013-09-18 | 141,079 | 5.02 | 5.02 | 4.84 | 4.99 | 00:00:00 | | 2013-09-19 | 684,490 | 5.07 | 5.89 | 5.07 | 5.49 | 00:00:00 | | 2013-09-20 | 219,789 | 5.49 | 5.49 | 5.16 | 5.31 | 00:00:00 | | 2013-09-23 | 6,769,400 | 0.32 | 0.35 | 0.31 | 0.32 | 00:00:00 | | 2013-09-24 | 91,622 | 5.46 | 5.57 | 5.36 | 5.41 | 00:00:00 | | 2013-09-25 | 107,296 | 5.36 | 5.51 | 5.17 | 5.17 | 00:00:00 | | 2013-09-26 | 2,144,900 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2013-09-27 | 7,692,300 | 0.32 | 0.34 | 0.32 | 0.33 | 00:00:00 | | 2013-09-30 | 2,235,900 | 0.32 | 0.33 | 0.31 | 0.32 | 00:00:00 | | 2013-10-01 | 1,500,800 | 0.31 | 0.33 | 0.31 | 0.32 | 00:00:00 | | 2013-10-02 | 4,774,600 | 0.33 | 0.34 | 0.32 | 0.34 | 00:00:00 | | 2013-10-03 | 13,981,900 | 0.34 | 0.39 | 0.34 | 0.38 | 00:00:00 | | 2013-10-04 | 7,209,600 | 0.38 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2013-10-07 | 542,295 | 6.32 | 6.74 | 6.17 | 6.66 | 00:00:00 | | 2013-10-08 | 5,534,500 | 0.40 | 0.42 | 0.40 | 0.41 | 00:00:00 | | 2013-10-09 | 6,999,200 | 0.41 | 0.44 | 0.40 | 0.41 | 00:00:00 | | 2013-10-10 | 274,126 | 7.00 | 7.19 | 6.91 | 6.94 | 00:00:00 | | 2013-10-11 | 981,844 | 7.29 | 8.05 | 7.24 | 7.77 | 00:00:00 | | 2013-10-14 | 23,863,400 | 0.47 | 0.53 | 0.46 | 0.48 | 00:00:00 | | 2013-10-15 | 717,678 | 8.15 | 8.27 | 7.54 | 7.65 | 00:00:00 | | 2013-10-16 | 777,042 | 7.65 | 7.95 | 6.52 | 6.74 | 00:00:00 | | 2013-10-17 | 376,930 | 6.91 | 7.24 | 6.74 | 7.07 | 00:00:00 | | 2013-10-18 | 187,424 | 7.19 | 7.19 | 6.96 | 7.15 | 00:00:00 | | 2013-10-21 | 5,255,000 | 0.43 | 0.47 | 0.43 | 0.45 | 00:00:00 | | 2013-10-22 | 349,131 | 7.57 | 7.65 | 7.19 | 7.35 | 00:00:00 | | 2013-10-23 | 229,573 | 7.42 | 7.42 | 6.99 | 7.20 | 00:00:00 | | 2013-10-24 | 128,314 | 7.20 | 7.49 | 6.99 | 7.20 | 00:00:00 | | 2013-10-25 | 281,789 | 7.17 | 7.29 | 6.26 | 6.52 | 00:00:00 | | 2013-10-28 | 220,376 | 6.62 | 6.62 | 5.92 | 6.02 | 00:00:00 | | 2013-10-29 | 369,237 | 5.91 | 6.27 | 5.57 | 6.27 | 00:00:00 | | 2013-10-30 | 744,002 | 6.36 | 6.56 | 5.91 | 5.92 | 00:00:00 | | 2013-10-31 | 302,391 | 5.76 | 6.39 | 5.59 | 6.24 | 00:00:00 | | 2013-11-01 | 104,690 | 6.27 | 6.31 | 5.99 | 6.06 | 00:00:00 | | 2013-11-04 | 3,173,500 | 0.37 | 0.39 | 0.36 | 0.38 | 00:00:00 | | 2013-11-05 | 226,921 | 6.54 | 6.57 | 6.16 | 6.29 | 00:00:00 | | 2013-11-06 | 203,608 | 6.36 | 6.52 | 6.06 | 6.14 | 00:00:00 | | 2013-11-07 | 129,580 | 6.14 | 6.24 | 5.91 | 5.97 | 00:00:00 | | 2013-11-08 | 158,878 | 5.97 | 5.99 | 5.74 | 5.94 | 00:00:00 | | 2013-11-11 | 350,596 | 5.94 | 6.12 | 5.69 | 6.07 | 00:00:00 | | 2013-11-12 | 177,579 | 6.31 | 6.31 | 6.07 | 6.19 | 00:00:00 | | 2013-11-13 | 135,709 | 6.24 | 6.24 | 6.07 | 6.09 | 00:00:00 | | 2013-11-14 | 1,734,300 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2013-11-15 | 5,351,300 | 0.34 | 0.35 | 0.32 | 0.35 | 00:00:00 | | 2013-11-18 | 171,298 | 5.57 | 5.76 | 5.49 | 5.54 | 00:00:00 | | 2013-11-19 | 173,167 | 5.57 | 5.74 | 5.16 | 5.22 | 00:00:00 | | 2013-11-20 | 244,780 | 5.19 | 5.32 | 4.76 | 4.96 | 00:00:00 | | 2013-11-21 | 266,883 | 5.09 | 5.47 | 4.84 | 5.44 | 00:00:00 | | 2013-11-22 | 209,148 | 5.36 | 5.66 | 5.21 | 5.39 | 00:00:00 | | 2013-11-25 | 4,403,200 | 0.34 | 0.34 | 0.31 | 0.32 | 00:00:00 | | 2013-11-26 | 4,890,600 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2013-11-27 | 7,009,900 | 0.31 | 0.33 | 0.31 | 0.33 | 00:00:00 | | 2013-11-28 | 255,119 | 5.42 | 5.84 | 5.39 | 5.82 | 00:00:00 | | 2013-11-29 | 326,569 | 5.89 | 6.07 | 5.77 | 5.92 | 00:00:00 | | 2013-12-02 | 255,671 | 6.02 | 6.06 | 5.67 | 5.71 | 00:00:00 | | 2013-12-03 | 4,272,200 | 0.34 | 0.34 | 0.31 | 0.32 | 00:00:00 | | 2013-12-04 | 161,691 | 5.32 | 5.47 | 5.26 | 5.42 | 00:00:00 | | 2013-12-05 | 171,799 | 5.42 | 5.57 | 5.34 | 5.41 | 00:00:00 | | 2013-12-06 | 3,047,500 | 0.32 | 0.35 | 0.32 | 0.35 | 00:00:00 | | 2013-12-09 | 4,378,900 | 0.36 | 0.38 | 0.34 | 0.37 | 00:00:00 | | 2013-12-10 | 6,839,500 | 0.37 | 0.38 | 0.34 | 0.35 | 00:00:00 | | 2013-12-11 | 2,203,600 | 0.35 | 0.36 | 0.34 | 0.35 | 00:00:00 | | 2013-12-12 | 1,765,100 | 0.35 | 0.36 | 0.34 | 0.35 | 00:00:00 | | 2013-12-13 | 1,545,700 | 0.35 | 0.35 | 0.33 | 0.34 | 00:00:00 | | 2013-12-16 | 232,160 | 5.79 | 6.24 | 5.54 | 6.16 | 00:00:00 | | 2013-12-17 | 220,762 | 6.16 | 6.36 | 6.01 | 6.07 | 00:00:00 | | 2013-12-18 | 89,554 | 6.07 | 6.16 | 5.96 | 5.99 | 00:00:00 | | 2013-12-19 | 3,167,700 | 0.37 | 0.38 | 0.36 | 0.37 | 00:00:00 | | 2013-12-20 | 4,433,200 | 0.37 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2013-12-23 | 3,021,900 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2013-12-24 | 2,514,400 | 0.40 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2013-12-25 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
