|
 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 | | 2014-06-16 | 79,835 | 6.16 | 6.16 | 6.02 | 6.02 | 00:00:00 | | 2014-06-17 | 1,660,200 | 0.36 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2014-06-18 | 3,045,200 | 0.36 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2014-06-19 | 3,091,600 | 0.37 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2014-06-20 | 5,132,000 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2014-06-23 | 138,658 | 6.12 | 6.12 | 5.99 | 5.99 | 00:00:00 | | 2014-06-24 | 754,679 | 5.94 | 6.42 | 5.91 | 6.32 | 00:00:00 | | 2014-06-25 | 160,934 | 6.21 | 6.26 | 6.02 | 6.04 | 00:00:00 | | 2014-06-26 | 107,322 | 5.99 | 6.14 | 5.99 | 6.01 | 00:00:00 | | 2014-06-27 | 174,393 | 5.94 | 6.16 | 5.94 | 6.16 | 00:00:00 | | 2014-06-30 | 253,285 | 6.06 | 6.07 | 5.91 | 5.91 | 00:00:00 | | 2014-07-01 | 150,285 | 5.97 | 6.32 | 5.92 | 6.26 | 00:00:00 | | 2014-07-02 | 117,520 | 6.19 | 6.31 | 6.12 | 6.31 | 00:00:00 | | 2014-07-03 | 114,405 | 6.21 | 6.31 | 6.01 | 6.01 | 00:00:00 | | 2014-07-04 | 70,218 | 6.09 | 6.12 | 5.99 | 6.04 | 00:00:00 | | 2014-07-07 | 106,601 | 6.06 | 6.06 | 5.91 | 5.91 | 00:00:00 | | 2014-07-08 | 316,627 | 5.94 | 5.94 | 5.66 | 5.66 | 00:00:00 | | 2014-07-09 | 178,397 | 5.74 | 5.76 | 5.36 | 5.74 | 00:00:00 | | 2014-07-10 | 4,706,500 | 0.34 | 0.35 | 0.33 | 0.34 | 00:00:00 | | 2014-07-11 | 1,452,400 | 0.34 | 0.35 | 0.33 | 0.35 | 00:00:00 | | 2014-07-14 | 104,080 | 5.66 | 5.72 | 5.52 | 5.57 | 00:00:00 | | 2014-07-15 | 132,181 | 5.61 | 5.61 | 5.32 | 5.32 | 00:00:00 | | 2014-07-16 | 114,558 | 5.32 | 5.51 | 5.19 | 5.47 | 00:00:00 | | 2014-07-17 | 122,488 | 5.39 | 5.42 | 5.21 | 5.24 | 00:00:00 | | 2014-07-18 | 141,177 | 5.24 | 5.66 | 5.17 | 5.34 | 00:00:00 | | 2014-07-21 | 134,603 | 5.32 | 5.37 | 5.19 | 5.19 | 00:00:00 | | 2014-07-22 | 226,008 | 5.19 | 5.56 | 5.19 | 5.49 | 00:00:00 | | 2014-07-23 | 888,718 | 6.12 | 6.41 | 5.84 | 5.91 | 00:00:00 | | 2014-07-24 | 9,030,000 | 0.36 | 0.37 | 0.34 | 0.37 | 00:00:00 | | 2014-07-25 | 7,667,500 | 0.35 | 0.38 | 0.35 | 0.38 | 00:00:00 | | 2014-07-28 | 189,590 | 6.19 | 6.32 | 5.99 | 6.12 | 00:00:00 | | 2014-07-29 | 156,420 | 6.11 | 6.11 | 5.86 | 5.99 | 00:00:00 | | 2014-07-30 | 258,369 | 5.82 | 5.92 | 5.69 | 5.79 | 00:00:00 | | 2014-07-31 | 5,922,700 | 0.35 | 0.35 | 0.32 | 0.34 | 00:00:00 | | 2014-08-01 | 5,519,900 | 0.33 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2014-08-04 | 2,646,100 | 0.33 | 0.34 | 0.32 | 0.34 | 00:00:00 | | 2014-08-05 | 185,292 | 5.51 | 5.52 | 5.27 | 5.32 | 00:00:00 | | 2014-08-06 | 308,437 | 5.24 | 5.29 | 5.01 | 5.07 | 00:00:00 | | 2014-08-07 | 387,408 | 5.11 | 5.21 | 4.68 | 4.91 | 00:00:00 | | 2014-08-08 | 228,571 | 4.96 | 5.07 | 4.78 | 4.99 | 00:00:00 | | 2014-08-11 | 244,735 | 5.06 | 5.22 | 5.02 | 5.11 | 00:00:00 | | 2014-08-12 | 116,343 | 5.07 | 5.12 | 5.01 | 5.09 | 00:00:00 | | 2014-08-13 | 241,048 | 5.09 | 5.12 | 4.91 | 5.11 | 00:00:00 | | 2014-08-14 | 116,641 | 5.07 | 5.22 | 5.04 | 5.19 | 00:00:00 | | 2014-08-15 | 47,200 | 5.21 | 5.21 | 5.09 | 5.14 | 00:00:00 | | 2014-08-18 | 57,170 | 5.11 | 5.19 | 5.07 | 5.09 | 00:00:00 | | 2014-08-19 | 172,238 | 5.12 | 5.19 | 5.09 | 5.11 | 00:00:00 | | 2014-08-20 | 58,827 | 5.14 | 5.17 | 5.07 | 5.12 | 00:00:00 | | 2014-08-21 | 86,759 | 5.16 | 5.22 | 5.09 | 5.17 | 00:00:00 | | 2014-08-22 | 96,827 | 5.19 | 5.32 | 5.12 | 5.16 | 00:00:00 | | 2014-08-25 | 70,116 | 5.17 | 5.26 | 5.16 | 5.24 | 00:00:00 | | 2014-08-26 | 290,768 | 5.22 | 5.27 | 5.16 | 5.21 | 00:00:00 | | 2014-08-27 | 151,866 | 5.17 | 5.22 | 5.07 | 5.07 | 00:00:00 | | 2014-08-28 | 1,707,000 | 0.31 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2014-08-29 | 7,090,200 | 0.31 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2014-09-01 | 1,722,400 | 0.31 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2014-09-02 | 254,972 | 5.16 | 5.22 | 5.09 | 5.11 | 00:00:00 | | 2014-09-03 | 226,910 | 5.19 | 5.22 | 4.96 | 5.06 | 00:00:00 | | 2014-09-04 | 278,827 | 5.09 | 5.11 | 4.96 | 4.96 | 00:00:00 | | 2014-09-05 | 219,845 | 4.99 | 5.07 | 4.84 | 4.91 | 00:00:00 | | 2014-09-08 | 4,440,200 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2014-09-09 | 857,787 | 4.76 | 4.76 | 4.36 | 4.38 | 00:00:00 | | 2014-09-10 | 577,344 | 4.39 | 4.48 | 4.24 | 4.38 | 00:00:00 | | 2014-09-11 | 470,764 | 4.41 | 4.66 | 4.33 | 4.33 | 00:00:00 | | 2014-09-12 | 664,298 | 4.49 | 4.49 | 4.16 | 4.29 | 00:00:00 | | 2014-09-15 | 779,591 | 4.31 | 4.44 | 4.08 | 4.09 | 00:00:00 | | 2014-09-16 | 428,351 | 4.06 | 4.23 | 4.03 | 4.06 | 00:00:00 | | 2014-09-17 | 1,485,875 | 4.08 | 4.56 | 4.04 | 4.48 | 00:00:00 | | 2014-09-18 | 14,056,300 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2014-09-19 | 15,462,800 | 0.27 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2014-09-22 | 345,148 | 4.18 | 4.34 | 4.18 | 4.23 | 00:00:00 | | 2014-09-23 | 383,625 | 4.24 | 4.26 | 4.09 | 4.09 | 00:00:00 | | 2014-09-24 | 599,722 | 4.16 | 4.16 | 3.98 | 3.99 | 00:00:00 | | 2014-09-25 | 889,210 | 4.03 | 4.03 | 3.71 | 3.79 | 00:00:00 | | 2014-09-26 | 480,674 | 3.79 | 3.91 | 3.74 | 3.79 | 00:00:00 | | 2014-09-29 | 251,857 | 3.84 | 3.84 | 3.71 | 3.74 | 00:00:00 | | 2014-09-30 | 937,775 | 3.74 | 4.04 | 3.74 | 3.98 | 00:00:00 | | 2014-10-01 | 283,173 | 3.99 | 4.03 | 3.81 | 3.83 | 00:00:00 | | 2014-10-02 | 485,700 | 3.83 | 3.83 | 3.54 | 3.54 | 00:00:00 | | 2014-10-03 | 392,308 | 3.66 | 3.66 | 3.46 | 3.48 | 00:00:00 | | 2014-10-06 | 453,769 | 3.54 | 3.66 | 3.36 | 3.36 | 00:00:00 | | 2014-10-07 | 465,404 | 3.38 | 3.43 | 3.26 | 3.28 | 00:00:00 | | 2014-10-08 | 631,939 | 3.24 | 3.34 | 2.93 | 2.95 | 00:00:00 | | 2014-10-09 | 12,045,400 | 0.18 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2014-10-10 | 24,697,200 | 0.17 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2014-10-13 | 1,162,087 | 3.13 | 3.48 | 3.00 | 3.24 | 00:00:00 | | 2014-10-14 | 1,506,010 | 3.13 | 3.71 | 3.13 | 3.49 | 00:00:00 | | 2014-10-15 | 672,385 | 3.53 | 3.66 | 3.29 | 3.43 | 00:00:00 | | 2014-10-16 | 12,533,300 | 0.21 | 0.22 | 0.19 | 0.20 | 00:00:00 | | 2014-10-17 | 8,777,900 | 0.20 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2014-10-20 | 8,149,800 | 0.21 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2014-10-21 | 480,590 | 3.74 | 3.99 | 3.66 | 3.91 | 00:00:00 | | 2014-10-22 | 398,932 | 3.94 | 4.13 | 3.94 | 3.94 | 00:00:00 | | 2014-10-23 | 9,672,000 | 0.23 | 0.26 | 0.23 | 0.26 | 00:00:00 | | 2014-10-24 | 9,281,000 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2014-10-27 | 571,172 | 4.33 | 4.33 | 3.69 | 4.16 | 00:00:00 | | 2014-10-28 | 22,978,200 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2014-10-29 | 8,976,000 | 0.23 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2014-10-30 | 6,254,000 | 0.22 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2014-10-31 | 4,337,400 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2014-11-03 | 262,255 | 3.74 | 3.74 | 3.53 | 3.58 | 00:00:00 | | 2014-11-04 | 159,989 | 3.58 | 3.66 | 3.51 | 3.58 | 00:00:00 | | 2014-11-05 | 122,100 | 3.58 | 3.59 | 3.43 | 3.48 | 00:00:00 | | 2014-11-06 | 327,153 | 3.46 | 3.86 | 3.33 | 3.81 | 00:00:00 | | 2014-11-07 | 394,837 | 3.84 | 3.84 | 3.44 | 3.44 | 00:00:00 | | 2014-11-10 | 220,246 | 3.49 | 3.56 | 3.38 | 3.43 | 00:00:00 | | 2014-11-11 | 550,330 | 3.44 | 3.51 | 3.23 | 3.24 | 00:00:00 | | 2014-11-12 | 256,610 | 3.29 | 3.29 | 3.18 | 3.19 | 00:00:00 | | 2014-11-13 | 3,923,600 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2014-11-14 | 23,546,900 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2014-11-17 | 122,882 | 3.31 | 3.41 | 3.23 | 3.38 | 00:00:00 | | 2014-11-18 | 519,823 | 3.36 | 3.44 | 3.36 | 3.36 | 00:00:00 | | 2014-11-19 | 352,364 | 3.38 | 3.76 | 3.31 | 3.59 | 00:00:00 | | 2014-11-20 | 2,556,100 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2014-11-21 | 3,058,800 | 0.20 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2014-11-24 | 1,844,400 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2014-11-25 | 1,156,228 | 3.56 | 4.21 | 3.56 | 4.21 | 00:00:00 | | 2014-11-26 | 831,436 | 4.06 | 4.46 | 3.93 | 4.29 | 00:00:00 | | 2014-11-27 | 12,777,000 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2014-11-28 | 7,562,400 | 0.27 | 0.28 | 0.25 | 0.27 | 00:00:00 | | 2014-12-01 | 193,139 | 4.49 | 4.54 | 4.39 | 4.46 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
