|
 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 | | 2014-12-01 | 193,139 | 4.49 | 4.54 | 4.39 | 4.46 | 00:00:00 | | 2014-12-02 | 364,066 | 4.39 | 4.56 | 4.19 | 4.33 | 00:00:00 | | 2014-12-03 | 145,564 | 4.24 | 4.39 | 4.18 | 4.29 | 00:00:00 | | 2014-12-04 | 268,214 | 4.29 | 4.38 | 4.18 | 4.33 | 00:00:00 | | 2014-12-05 | 485,981 | 4.33 | 4.71 | 4.33 | 4.66 | 00:00:00 | | 2014-12-08 | 8,252,500 | 0.28 | 0.31 | 0.28 | 0.29 | 00:00:00 | | 2014-12-09 | 776,383 | 4.91 | 4.91 | 4.68 | 4.73 | 00:00:00 | | 2014-12-10 | 354,895 | 4.79 | 4.93 | 4.51 | 4.61 | 00:00:00 | | 2014-12-11 | 687,667 | 4.49 | 4.66 | 4.38 | 4.49 | 00:00:00 | | 2014-12-12 | 220,098 | 4.48 | 4.58 | 4.29 | 4.33 | 00:00:00 | | 2014-12-15 | 5,205,100 | 0.26 | 0.27 | 0.24 | 0.24 | 00:00:00 | | 2014-12-16 | 364,741 | 3.98 | 4.26 | 3.83 | 4.08 | 00:00:00 | | 2014-12-17 | 308,775 | 4.14 | 4.18 | 3.99 | 4.16 | 00:00:00 | | 2014-12-18 | 3,361,700 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2014-12-19 | 3,456,200 | 0.27 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2014-12-22 | 114,777 | 4.44 | 4.66 | 4.43 | 4.43 | 00:00:00 | | 2014-12-23 | 252,359 | 4.46 | 4.49 | 4.21 | 4.24 | 00:00:00 | | 2014-12-24 | 60,992 | 4.24 | 4.39 | 4.24 | 4.38 | 00:00:00 | | 2014-12-25 | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2014-12-26 | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2014-12-29 | 667,696 | 4.39 | 4.46 | 4.26 | 4.43 | 00:00:00 | | 2014-12-30 | 3,257,500 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2014-12-31 | 2,991,100 | 0.26 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2015-01-01 | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2015-01-02 | 3,934,800 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2015-01-05 | 169,741 | 4.48 | 4.51 | 4.38 | 4.41 | 00:00:00 | | 2015-01-06 | 60,933 | 4.43 | 4.48 | 4.33 | 4.33 | 00:00:00 | | 2015-01-07 | 344,900 | 4.33 | 4.33 | 4.06 | 4.08 | 00:00:00 | | 2015-01-08 | 308,882 | 4.16 | 4.24 | 4.08 | 4.11 | 00:00:00 | | 2015-01-09 | 303,212 | 4.21 | 4.21 | 4.06 | 4.19 | 00:00:00 | | 2015-01-12 | 4,522,000 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2015-01-13 | 181,679 | 4.31 | 4.31 | 4.13 | 4.21 | 00:00:00 | | 2015-01-14 | 135,155 | 4.24 | 4.24 | 4.11 | 4.16 | 00:00:00 | | 2015-01-15 | 165,749 | 4.21 | 4.23 | 4.11 | 4.16 | 00:00:00 | | 2015-01-16 | 196,301 | 4.18 | 4.21 | 4.09 | 4.13 | 00:00:00 | | 2015-01-19 | 6,379,200 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2015-01-20 | 491,003 | 4.18 | 4.48 | 4.18 | 4.29 | 00:00:00 | | 2015-01-21 | 231,431 | 4.33 | 4.34 | 4.13 | 4.24 | 00:00:00 | | 2015-01-22 | 461,557 | 4.24 | 4.33 | 4.18 | 4.33 | 00:00:00 | | 2015-01-23 | 218,719 | 4.36 | 4.39 | 4.24 | 4.28 | 00:00:00 | | 2015-01-26 | 11,841,800 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2015-01-27 | 243,233 | 4.48 | 4.51 | 4.34 | 4.36 | 00:00:00 | | 2015-01-28 | 286,121 | 4.41 | 4.41 | 4.08 | 4.16 | 00:00:00 | | 2015-01-29 | 1,341,250 | 4.24 | 4.31 | 4.13 | 4.23 | 00:00:00 | | 2015-01-30 | 414,035 | 4.29 | 4.29 | 3.91 | 3.91 | 00:00:00 | | 2015-02-02 | 5,648,100 | 0.24 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2015-02-03 | 3,426,900 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2015-02-04 | 5,262,400 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2015-02-05 | 10,008,400 | 0.24 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2015-02-06 | 12,395,200 | 0.25 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2015-02-09 | 3,010,200 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2015-02-10 | 1,777,600 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2015-02-11 | 2,929,800 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2015-02-12 | 251,680 | 4.11 | 4.29 | 4.03 | 4.29 | 00:00:00 | | 2015-02-13 | 323,180 | 4.33 | 4.36 | 4.18 | 4.33 | 00:00:00 | | 2015-02-16 | 161,764 | 4.34 | 4.41 | 4.24 | 4.31 | 00:00:00 | | 2015-02-17 | 148,037 | 4.29 | 4.36 | 4.23 | 4.24 | 00:00:00 | | 2015-02-18 | 597,776 | 4.24 | 4.48 | 4.23 | 4.48 | 00:00:00 | | 2015-02-19 | 4,159,100 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2015-02-20 | 4,030,800 | 0.27 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2015-02-23 | 7,562,300 | 0.27 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2015-02-24 | 697,658 | 4.86 | 5.16 | 4.71 | 5.09 | 00:00:00 | | 2015-02-25 | 361,208 | 5.14 | 5.14 | 4.76 | 4.93 | 00:00:00 | | 2015-02-26 | 780,816 | 5.06 | 5.32 | 4.91 | 5.16 | 00:00:00 | | 2015-02-27 | 2,034,523 | 5.37 | 5.74 | 5.09 | 5.32 | 00:00:00 | | 2015-03-02 | 15,293,800 | 0.35 | 0.35 | 0.32 | 0.34 | 00:00:00 | | 2015-03-03 | 498,711 | 5.66 | 5.66 | 5.32 | 5.37 | 00:00:00 | | 2015-03-04 | 445,786 | 5.37 | 5.54 | 5.16 | 5.54 | 00:00:00 | | 2015-03-05 | 10,407,900 | 0.34 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2015-03-06 | 4,910,600 | 0.32 | 0.33 | 0.32 | 0.33 | 00:00:00 | | 2015-03-09 | 443,509 | 5.49 | 5.49 | 5.26 | 5.32 | 00:00:00 | | 2015-03-10 | 197,272 | 5.34 | 5.37 | 5.17 | 5.27 | 00:00:00 | | 2015-03-11 | 197,770 | 5.21 | 5.36 | 5.21 | 5.27 | 00:00:00 | | 2015-03-12 | 307,860 | 5.36 | 5.36 | 5.02 | 5.12 | 00:00:00 | | 2015-03-13 | 371,554 | 5.24 | 5.31 | 5.07 | 5.16 | 00:00:00 | | 2015-03-16 | 420,793 | 5.21 | 5.24 | 5.02 | 5.02 | 00:00:00 | | 2015-03-17 | 523,824 | 5.06 | 5.12 | 4.71 | 4.84 | 00:00:00 | | 2015-03-18 | 315,902 | 4.93 | 5.04 | 4.84 | 4.94 | 00:00:00 | | 2015-03-19 | 153,527 | 4.98 | 4.98 | 4.83 | 4.88 | 00:00:00 | | 2015-03-20 | 207,003 | 4.89 | 4.98 | 4.88 | 4.98 | 00:00:00 | | 2015-03-23 | 150,707 | 5.09 | 5.11 | 4.93 | 4.98 | 00:00:00 | | 2015-03-24 | 8,461,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2015-03-25 | 4,590,100 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2015-03-26 | 295,363 | 4.94 | 4.99 | 4.86 | 4.88 | 00:00:00 | | 2015-03-27 | 274,832 | 4.89 | 5.02 | 4.89 | 4.94 | 00:00:00 | | 2015-03-30 | 159,403 | 5.02 | 5.04 | 4.94 | 4.98 | 00:00:00 | | 2015-03-31 | 3,293,400 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2015-04-01 | 2,252,100 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2015-04-02 | 193,941 | 4.96 | 4.99 | 4.94 | 4.98 | 00:00:00 | | 2015-04-06 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2015-04-07 | 9,994,500 | 0.30 | 0.32 | 0.30 | 0.31 | 00:00:00 | | 2015-04-08 | 7,238,400 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2015-04-09 | 7,813,700 | 0.32 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2015-04-10 | 9,230,500 | 0.33 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2015-04-13 | 260,815 | 5.56 | 5.57 | 5.24 | 5.47 | 00:00:00 | | 2015-04-14 | 8,653,200 | 0.32 | 0.34 | 0.32 | 0.33 | 00:00:00 | | 2015-04-15 | 3,572,700 | 0.33 | 0.33 | 0.32 | 0.33 | 00:00:00 | | 2015-04-16 | 7,121,400 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2015-04-17 | 5,527,000 | 0.33 | 0.33 | 0.32 | 0.33 | 00:00:00 | | 2015-04-20 | 341,144 | 5.39 | 5.47 | 4.99 | 5.16 | 00:00:00 | | 2015-04-21 | 268,009 | 5.34 | 5.47 | 5.16 | 5.17 | 00:00:00 | | 2015-04-22 | 346,658 | 5.17 | 5.36 | 5.02 | 5.09 | 00:00:00 | | 2015-04-23 | 1,036,458 | 5.14 | 5.76 | 5.14 | 5.41 | 00:00:00 | | 2015-04-24 | 301,737 | 5.47 | 5.47 | 5.11 | 5.14 | 00:00:00 | | 2015-04-27 | 4,068,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2015-04-28 | 4,108,100 | 0.31 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2015-04-29 | 2,512,800 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2015-04-30 | 373,349 | 5.07 | 5.07 | 4.86 | 4.91 | 00:00:00 | | 2015-05-04 | 165,977 | 4.98 | 5.21 | 4.91 | 4.99 | 00:00:00 | | 2015-05-05 | 3,375,200 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-05-06 | 3,987,700 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-05-07 | 8,223,600 | 0.29 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2015-05-08 | 3,814,400 | 0.29 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2015-05-11 | 245,159 | 4.81 | 4.98 | 4.81 | 4.83 | 00:00:00 | | 2015-05-12 | 92,674 | 4.81 | 4.89 | 4.76 | 4.88 | 00:00:00 | | 2015-05-13 | 163,059 | 4.89 | 4.98 | 4.83 | 4.91 | 00:00:00 | | 2015-05-14 | 235,461 | 5.02 | 5.06 | 4.94 | 4.99 | 00:00:00 | | 2015-05-15 | 255,135 | 4.99 | 5.07 | 4.86 | 4.91 | 00:00:00 | | 2015-05-18 | 824,365 | 4.94 | 4.94 | 4.69 | 4.71 | 00:00:00 | | 2015-05-19 | 11,639,900 | 0.29 | 0.29 | 0.26 | 0.28 | 00:00:00 | | 2015-05-20 | 9,787,600 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
