|
 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 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-12-25 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2013-12-26 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2013-12-27 | 5,238,700 | 0.40 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2013-12-30 | 6,597,300 | 0.41 | 0.41 | 0.38 | 0.39 | 00:00:00 | | 2013-12-31 | 3,034,100 | 0.39 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2014-01-01 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2014-01-02 | 2,205,800 | 0.40 | 0.40 | 0.38 | 0.39 | 00:00:00 | | 2014-01-03 | 902,200 | 0.39 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2014-01-06 | 46,046 | 6.49 | 6.66 | 6.47 | 6.61 | 00:00:00 | | 2014-01-07 | 496,155 | 6.56 | 6.74 | 6.56 | 6.74 | 00:00:00 | | 2014-01-08 | 462,482 | 6.74 | 6.76 | 6.21 | 6.31 | 00:00:00 | | 2014-01-09 | 449,444 | 6.36 | 6.46 | 6.26 | 6.39 | 00:00:00 | | 2014-01-10 | 181,596 | 6.41 | 6.47 | 6.24 | 6.32 | 00:00:00 | | 2014-01-13 | 303,366 | 6.36 | 6.72 | 6.27 | 6.61 | 00:00:00 | | 2014-01-14 | 223,272 | 6.42 | 6.66 | 6.42 | 6.54 | 00:00:00 | | 2014-01-15 | 529,718 | 6.59 | 7.04 | 6.57 | 6.91 | 00:00:00 | | 2014-01-16 | 5,298,000 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | | 2014-01-17 | 3,322,000 | 0.41 | 0.42 | 0.40 | 0.41 | 00:00:00 | | 2014-01-20 | 184,805 | 6.86 | 7.05 | 6.77 | 6.96 | 00:00:00 | | 2014-01-21 | 4,355,800 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | | 2014-01-22 | 3,280,200 | 0.41 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2014-01-23 | 3,456,800 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2014-01-24 | 6,165,600 | 0.40 | 0.41 | 0.39 | 0.40 | 00:00:00 | | 2014-01-27 | 7,289,300 | 0.40 | 0.40 | 0.38 | 0.39 | 00:00:00 | | 2014-01-28 | 243,806 | 6.42 | 6.64 | 6.41 | 6.47 | 00:00:00 | | 2014-01-29 | 410,777 | 6.56 | 6.56 | 6.19 | 6.34 | 00:00:00 | | 2014-01-30 | 10,182,900 | 0.38 | 0.39 | 0.37 | 0.38 | 00:00:00 | | 2014-01-31 | 5,433,800 | 0.38 | 0.41 | 0.38 | 0.41 | 00:00:00 | | 2014-02-03 | 3,518,800 | 0.40 | 0.41 | 0.39 | 0.40 | 00:00:00 | | 2014-02-04 | 3,805,800 | 0.39 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2014-02-05 | 8,552,500 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2014-02-06 | 501,819 | 6.46 | 6.87 | 6.41 | 6.87 | 00:00:00 | | 2014-02-07 | 669,875 | 6.89 | 6.91 | 6.64 | 6.76 | 00:00:00 | | 2014-02-10 | 7,137,900 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2014-02-11 | 402,512 | 6.66 | 6.69 | 6.57 | 6.66 | 00:00:00 | | 2014-02-12 | 325,283 | 6.66 | 6.66 | 6.57 | 6.61 | 00:00:00 | | 2014-02-13 | 4,043,500 | 0.40 | 0.40 | 0.38 | 0.39 | 00:00:00 | | 2014-02-14 | 4,504,500 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2014-02-17 | 1,328,900 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2014-02-18 | 388,528 | 6.49 | 6.56 | 6.32 | 6.49 | 00:00:00 | | 2014-02-19 | 369,189 | 6.49 | 6.54 | 6.47 | 6.49 | 00:00:00 | | 2014-02-20 | 13,908,600 | 0.39 | 0.41 | 0.38 | 0.40 | 00:00:00 | | 2014-02-21 | 5,495,400 | 0.41 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2014-02-24 | 17,397,800 | 0.40 | 0.43 | 0.40 | 0.41 | 00:00:00 | | 2014-02-25 | 37,766,500 | 0.42 | 0.47 | 0.42 | 0.47 | 00:00:00 | | 2014-02-26 | 23,500,100 | 0.47 | 0.50 | 0.45 | 0.47 | 00:00:00 | | 2014-02-27 | 9,530,100 | 0.48 | 0.49 | 0.47 | 0.49 | 00:00:00 | | 2014-02-28 | 13,050,200 | 0.48 | 0.48 | 0.44 | 0.44 | 00:00:00 | | 2014-03-03 | 2,178,509 | 7.17 | 7.17 | 6.22 | 6.37 | 00:00:00 | | 2014-03-04 | 1,107,486 | 6.54 | 6.94 | 6.49 | 6.49 | 00:00:00 | | 2014-03-05 | 752,631 | 6.54 | 6.77 | 6.52 | 6.57 | 00:00:00 | | 2014-03-06 | 3,480,593 | 7.45 | 8.55 | 7.34 | 7.47 | 00:00:00 | | 2014-03-07 | 1,568,375 | 7.55 | 7.79 | 7.37 | 7.49 | 00:00:00 | | 2014-03-10 | 1,386,904 | 7.55 | 7.80 | 6.82 | 6.97 | 00:00:00 | | 2014-03-11 | 15,750,300 | 0.42 | 0.43 | 0.41 | 0.41 | 00:00:00 | | 2014-03-12 | 31,373,200 | 0.41 | 0.41 | 0.38 | 0.40 | 00:00:00 | | 2014-03-13 | 2,205,598 | 6.57 | 6.86 | 6.32 | 6.41 | 00:00:00 | | 2014-03-14 | 1,140,764 | 6.36 | 6.56 | 6.26 | 6.49 | 00:00:00 | | 2014-03-17 | 351,927 | 6.49 | 6.64 | 6.49 | 6.52 | 00:00:00 | | 2014-03-18 | 680,547 | 6.56 | 6.81 | 6.49 | 6.74 | 00:00:00 | | 2014-03-19 | 678,008 | 6.82 | 6.87 | 6.71 | 6.82 | 00:00:00 | | 2014-03-20 | 1,066,518 | 6.87 | 7.45 | 6.79 | 7.32 | 00:00:00 | | 2014-03-21 | 1,035,837 | 7.35 | 7.64 | 7.07 | 7.10 | 00:00:00 | | 2014-03-24 | 875,398 | 7.14 | 7.14 | 6.77 | 6.77 | 00:00:00 | | 2014-03-25 | 329,144 | 6.96 | 7.04 | 6.81 | 6.91 | 00:00:00 | | 2014-03-26 | 366,655 | 6.91 | 7.04 | 6.84 | 6.99 | 00:00:00 | | 2014-03-27 | 637,823 | 6.87 | 6.97 | 6.77 | 6.89 | 00:00:00 | | 2014-03-28 | 411,715 | 6.91 | 7.17 | 6.86 | 7.02 | 00:00:00 | | 2014-03-31 | 282,068 | 7.05 | 7.05 | 6.91 | 6.99 | 00:00:00 | | 2014-04-01 | 3,870,000 | 0.42 | 0.43 | 0.42 | 0.43 | 00:00:00 | | 2014-04-02 | 7,090,900 | 0.43 | 0.44 | 0.43 | 0.44 | 00:00:00 | | 2014-04-03 | 510,031 | 7.32 | 7.40 | 7.14 | 7.17 | 00:00:00 | | 2014-04-04 | 545,168 | 7.27 | 7.55 | 7.24 | 7.44 | 00:00:00 | | 2014-04-07 | 220,164 | 7.22 | 7.40 | 7.15 | 7.27 | 00:00:00 | | 2014-04-08 | 418,277 | 7.29 | 7.40 | 7.00 | 7.40 | 00:00:00 | | 2014-04-09 | 547,479 | 7.39 | 7.49 | 7.35 | 7.47 | 00:00:00 | | 2014-04-10 | 1,422,740 | 7.52 | 7.57 | 7.37 | 7.47 | 00:00:00 | | 2014-04-11 | 837,631 | 7.42 | 7.45 | 6.69 | 6.99 | 00:00:00 | | 2014-04-14 | 377,515 | 6.99 | 7.09 | 6.66 | 6.82 | 00:00:00 | | 2014-04-15 | 117,723 | 6.82 | 6.91 | 6.69 | 6.69 | 00:00:00 | | 2014-04-16 | 134,382 | 6.74 | 6.99 | 6.74 | 6.89 | 00:00:00 | | 2014-04-17 | 123,794 | 6.99 | 6.99 | 6.82 | 6.82 | 00:00:00 | | 2014-04-22 | 230,693 | 6.96 | 6.96 | 6.77 | 6.82 | 00:00:00 | | 2014-04-23 | 300,494 | 6.82 | 6.94 | 6.79 | 6.82 | 00:00:00 | | 2014-04-24 | 643,844 | 6.87 | 6.99 | 6.82 | 6.97 | 00:00:00 | | 2014-04-25 | 177,894 | 6.92 | 6.99 | 6.81 | 6.89 | 00:00:00 | | 2014-04-28 | 311,364 | 6.82 | 6.89 | 6.79 | 6.82 | 00:00:00 | | 2014-04-29 | 369,274 | 6.82 | 6.94 | 6.69 | 6.69 | 00:00:00 | | 2014-04-30 | 344,224 | 6.71 | 6.79 | 6.44 | 6.67 | 00:00:00 | | 2014-05-02 | 280,095 | 6.62 | 6.66 | 6.46 | 6.57 | 00:00:00 | | 2014-05-05 | 271,089 | 6.51 | 6.56 | 6.26 | 6.51 | 00:00:00 | | 2014-05-06 | 4,876,500 | 0.39 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2014-05-07 | 34,516,800 | 0.44 | 0.46 | 0.41 | 0.41 | 00:00:00 | | 2014-05-08 | 9,574,900 | 0.42 | 0.42 | 0.39 | 0.40 | 00:00:00 | | 2014-05-09 | 7,764,100 | 0.40 | 0.40 | 0.38 | 0.39 | 00:00:00 | | 2014-05-12 | 1,117,200 | 6.57 | 6.66 | 6.54 | 6.66 | 00:00:00 | | 2014-05-13 | 285,411 | 6.69 | 6.82 | 6.56 | 6.59 | 00:00:00 | | 2014-05-14 | 459,377 | 6.54 | 6.59 | 6.27 | 6.37 | 00:00:00 | | 2014-05-15 | 894,822 | 6.24 | 6.36 | 5.66 | 5.66 | 00:00:00 | | 2014-05-16 | 1,020,471 | 5.69 | 5.99 | 5.16 | 5.99 | 00:00:00 | | 2014-05-19 | 181,435 | 5.97 | 6.09 | 5.77 | 5.89 | 00:00:00 | | 2014-05-20 | 1,071,300 | 0.36 | 0.36 | 0.34 | 0.35 | 00:00:00 | | 2014-05-21 | 2,027,500 | 0.35 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2014-05-22 | 1,880,000 | 0.35 | 0.36 | 0.34 | 0.35 | 00:00:00 | | 2014-05-23 | 6,835,800 | 0.35 | 0.38 | 0.35 | 0.35 | 00:00:00 | | 2014-05-26 | 299,110 | 5.84 | 5.99 | 5.76 | 5.86 | 00:00:00 | | 2014-05-27 | 1,904,400 | 0.35 | 0.36 | 0.34 | 0.36 | 00:00:00 | | 2014-05-28 | 3,668,400 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2014-05-29 | 5,149,400 | 0.35 | 0.35 | 0.33 | 0.34 | 00:00:00 | | 2014-05-30 | 5,799,200 | 0.34 | 0.36 | 0.34 | 0.36 | 00:00:00 | | 2014-06-02 | 450,334 | 5.86 | 5.87 | 5.72 | 5.79 | 00:00:00 | | 2014-06-03 | 398,234 | 5.66 | 5.99 | 5.66 | 5.99 | 00:00:00 | | 2014-06-04 | 262,187 | 6.01 | 6.02 | 5.79 | 5.99 | 00:00:00 | | 2014-06-05 | 10,665,100 | 0.35 | 0.38 | 0.35 | 0.38 | 00:00:00 | | 2014-06-06 | 7,668,800 | 0.38 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2014-06-09 | 392,437 | 6.29 | 6.52 | 6.29 | 6.51 | 00:00:00 | | 2014-06-10 | 3,623,900 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2014-06-11 | 3,432,400 | 0.38 | 0.39 | 0.37 | 0.38 | 00:00:00 | | 2014-06-12 | 127,782 | 6.21 | 6.34 | 6.19 | 6.19 | 00:00:00 | | 2014-06-13 | 402,775 | 6.19 | 6.22 | 5.91 | 6.21 | 00:00:00 | | 2014-06-16 | 79,835 | 6.16 | 6.16 | 6.02 | 6.02 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
