|
 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 | | 2015-05-20 | 9,787,600 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2015-05-21 | 1,029,287 | 4.53 | 4.56 | 4.33 | 4.49 | 00:00:00 | | 2015-05-22 | 774,600 | 8.01 | 8.34 | 7.70 | 7.70 | 00:00:00 | | 2015-05-25 | 947,800 | 7.79 | 7.90 | 7.25 | 7.80 | 00:00:00 | | 2015-05-26 | 1,144,830 | 4.37 | 4.37 | 4.17 | 4.20 | 00:00:00 | | 2015-05-27 | 575,716 | 4.15 | 4.19 | 3.99 | 4.12 | 00:00:00 | | 2015-05-28 | 578,122 | 4.11 | 4.43 | 4.00 | 4.43 | 00:00:00 | | 2015-05-29 | 693,795 | 4.41 | 4.58 | 4.35 | 4.48 | 00:00:00 | | 2015-06-01 | 580,269 | 4.48 | 4.49 | 4.39 | 4.42 | 00:00:00 | | 2015-06-02 | 234,200 | 7.96 | 7.96 | 7.67 | 7.85 | 00:00:00 | | 2015-06-03 | 463,900 | 7.85 | 8.19 | 7.77 | 7.83 | 00:00:00 | | 2015-06-04 | 199,200 | 7.66 | 7.93 | 7.52 | 7.60 | 00:00:00 | | 2015-06-05 | 244,600 | 7.65 | 7.65 | 7.32 | 7.46 | 00:00:00 | | 2015-06-08 | 365,948 | 4.09 | 4.14 | 3.99 | 3.99 | 00:00:00 | | 2015-06-09 | 330,879 | 3.92 | 4.08 | 3.91 | 3.97 | 00:00:00 | | 2015-06-10 | 801,930 | 3.98 | 4.05 | 3.93 | 4.00 | 00:00:00 | | 2015-06-11 | 1,394,141 | 3.97 | 4.16 | 3.96 | 4.12 | 00:00:00 | | 2015-06-12 | 698,771 | 4.12 | 4.38 | 4.10 | 4.38 | 00:00:00 | | 2015-06-15 | 670,496 | 4.30 | 4.39 | 4.30 | 4.30 | 00:00:00 | | 2015-06-16 | 534,488 | 4.30 | 4.49 | 4.30 | 4.38 | 00:00:00 | | 2015-06-17 | 433,643 | 4.38 | 4.38 | 4.30 | 4.30 | 00:00:00 | | 2015-06-18 | 412,028 | 4.33 | 4.39 | 4.30 | 4.37 | 00:00:00 | | 2015-06-19 | 348,015 | 4.35 | 4.42 | 4.30 | 4.33 | 00:00:00 | | 2015-06-22 | 214,400 | 7.86 | 8.12 | 7.85 | 8.07 | 00:00:00 | | 2015-06-23 | 303,200 | 8.09 | 8.45 | 8.00 | 8.40 | 00:00:00 | | 2015-06-24 | 217,500 | 8.35 | 8.45 | 8.21 | 8.39 | 00:00:00 | | 2015-06-25 | 174,700 | 8.40 | 8.40 | 8.16 | 8.35 | 00:00:00 | | 2015-06-26 | 137,200 | 8.32 | 8.40 | 8.17 | 8.33 | 00:00:00 | | 2015-06-29 | 810,354 | 4.39 | 4.54 | 4.30 | 4.31 | 00:00:00 | | 2015-06-30 | 560,768 | 4.33 | 4.49 | 4.33 | 4.41 | 00:00:00 | | 2015-07-01 | 241,483 | 4.44 | 4.48 | 4.44 | 4.44 | 00:00:00 | | 2015-07-02 | 1,555,330 | 4.46 | 4.51 | 4.44 | 4.45 | 00:00:00 | | 2015-07-03 | 568,789 | 4.44 | 4.47 | 4.44 | 4.44 | 00:00:00 | | 2015-07-06 | 289,604 | 4.29 | 4.32 | 4.23 | 4.27 | 00:00:00 | | 2015-07-07 | 326,000 | 7.51 | 7.68 | 7.38 | 7.39 | 00:00:00 | | 2015-07-08 | 229,100 | 7.40 | 7.58 | 7.30 | 7.38 | 00:00:00 | | 2015-07-09 | 209,700 | 7.37 | 7.61 | 7.37 | 7.60 | 00:00:00 | | 2015-07-10 | 92,600 | 7.76 | 7.87 | 7.63 | 7.75 | 00:00:00 | | 2015-07-13 | 161,005 | 4.30 | 4.33 | 4.23 | 4.32 | 00:00:00 | | 2015-07-14 | 2,881,545 | 4.30 | 4.32 | 4.22 | 4.22 | 00:00:00 | | 2015-07-15 | 294,009 | 4.27 | 4.32 | 4.22 | 4.27 | 00:00:00 | | 2015-07-16 | 173,129 | 4.28 | 4.30 | 4.24 | 4.29 | 00:00:00 | | 2015-07-17 | 329,805 | 4.30 | 4.68 | 4.29 | 4.64 | 00:00:00 | | 2015-07-20 | 65,300 | 8.32 | 8.37 | 8.09 | 8.18 | 00:00:00 | | 2015-07-21 | 169,393 | 4.57 | 4.57 | 4.50 | 4.55 | 00:00:00 | | 2015-07-22 | 178,648 | 4.52 | 4.65 | 4.50 | 4.58 | 00:00:00 | | 2015-07-23 | 463,042 | 4.65 | 4.89 | 4.60 | 4.87 | 00:00:00 | | 2015-07-24 | 921,832 | 4.83 | 5.00 | 4.78 | 5.00 | 00:00:00 | | 2015-07-27 | 170,662 | 4.99 | 5.07 | 4.83 | 4.94 | 00:00:00 | | 2015-07-28 | 102,100 | 8.98 | 9.09 | 8.76 | 8.90 | 00:00:00 | | 2015-07-29 | 107,800 | 9.04 | 9.05 | 8.73 | 8.82 | 00:00:00 | | 2015-07-30 | 226,600 | 8.81 | 8.84 | 8.57 | 8.70 | 00:00:00 | | 2015-07-31 | 96,800 | 8.61 | 8.69 | 8.26 | 8.32 | 00:00:00 | | 2015-08-03 | 96,500 | 8.29 | 8.45 | 8.06 | 8.06 | 00:00:00 | | 2015-08-04 | 99,900 | 8.04 | 8.40 | 8.04 | 8.30 | 00:00:00 | | 2015-08-05 | 399,000 | 8.28 | 8.43 | 7.85 | 7.96 | 00:00:00 | | 2015-08-06 | 229,255 | 4.42 | 4.54 | 4.40 | 4.49 | 00:00:00 | | 2015-08-07 | 2,305,205 | 4.54 | 4.54 | 4.38 | 4.43 | 00:00:00 | | 2015-08-10 | 140,889 | 4.47 | 4.49 | 4.40 | 4.45 | 00:00:00 | | 2015-08-11 | 164,829 | 4.45 | 4.45 | 4.36 | 4.44 | 00:00:00 | | 2015-08-12 | 125,680 | 4.43 | 4.43 | 4.36 | 4.39 | 00:00:00 | | 2015-08-13 | 125,368 | 4.42 | 4.44 | 4.33 | 4.33 | 00:00:00 | | 2015-08-14 | 137,550 | 4.37 | 4.40 | 4.12 | 4.12 | 00:00:00 | | 2015-08-17 | 103,200 | 7.43 | 7.49 | 7.21 | 7.21 | 00:00:00 | | 2015-08-18 | 149,900 | 7.21 | 7.37 | 7.05 | 7.18 | 00:00:00 | | 2015-08-19 | 88,000 | 7.21 | 7.32 | 7.05 | 7.05 | 00:00:00 | | 2015-08-20 | 246,406 | 3.95 | 3.95 | 3.58 | 3.59 | 00:00:00 | | 2015-08-21 | 384,878 | 3.44 | 3.74 | 3.35 | 3.62 | 00:00:00 | | 2015-08-24 | 360,400 | 6.50 | 6.51 | 5.94 | 5.99 | 00:00:00 | | 2015-08-25 | 506,924 | 3.33 | 3.47 | 3.22 | 3.46 | 00:00:00 | | 2015-08-26 | 356,726 | 3.47 | 3.47 | 3.22 | 3.29 | 00:00:00 | | 2015-08-27 | 465,200 | 3.33 | 3.36 | 3.29 | 3.33 | 00:00:00 | | 2015-08-28 | 212,013 | 3.36 | 3.36 | 3.24 | 3.32 | 00:00:00 | | 2015-08-31 | 118,200 | 5.98 | 6.02 | 5.89 | 5.97 | 00:00:00 | | 2015-09-01 | 177,200 | 5.85 | 5.90 | 5.68 | 5.86 | 00:00:00 | | 2015-09-02 | 480,547 | 3.22 | 3.34 | 3.22 | 3.24 | 00:00:00 | | 2015-09-03 | 477,743 | 3.28 | 3.28 | 3.05 | 3.05 | 00:00:00 | | 2015-09-04 | 185,600 | 5.50 | 5.52 | 5.18 | 5.21 | 00:00:00 | | 2015-09-07 | 399,100 | 5.32 | 5.32 | 5.09 | 5.17 | 00:00:00 | | 2015-09-08 | 157,800 | 5.29 | 5.30 | 5.04 | 5.06 | 00:00:00 | | 2015-09-09 | 217,000 | 5.13 | 5.14 | 4.94 | 4.95 | 00:00:00 | | 2015-09-10 | 396,165 | 2.75 | 2.82 | 2.69 | 2.77 | 00:00:00 | | 2015-09-11 | 279,361 | 2.77 | 2.83 | 2.69 | 2.69 | 00:00:00 | | 2015-09-14 | 446,174 | 2.67 | 2.67 | 2.47 | 2.47 | 00:00:00 | | 2015-09-15 | 446,800 | 4.46 | 4.62 | 4.37 | 4.45 | 00:00:00 | | 2015-09-16 | 1,456,400 | 4.52 | 4.65 | 4.39 | 4.46 | 00:00:00 | | 2015-09-17 | 1,249,790 | 2.46 | 2.61 | 2.45 | 2.51 | 00:00:00 | | 2015-09-18 | 880,277 | 2.50 | 2.57 | 2.22 | 2.33 | 00:00:00 | | 2015-09-21 | 645,941 | 2.32 | 2.41 | 2.28 | 2.38 | 00:00:00 | | 2015-09-22 | 1,095,691 | 2.38 | 2.38 | 2.20 | 2.27 | 00:00:00 | | 2015-09-23 | 1,900,796 | 2.23 | 2.25 | 2.14 | 2.14 | 00:00:00 | | 2015-09-24 | 2,994,216 | 2.15 | 2.15 | 2.00 | 2.04 | 00:00:00 | | 2015-09-25 | 925,944 | 2.06 | 2.13 | 1.89 | 1.96 | 00:00:00 | | 2015-09-28 | 1,658,000 | 1.88 | 2.03 | 1.51 | 1.55 | 00:00:00 | | 2015-09-29 | 1,644,500 | 2.77 | 3.02 | 2.61 | 2.90 | 00:00:00 | | 2015-09-30 | 965,400 | 3.00 | 3.48 | 2.83 | 3.35 | 00:00:00 | | 2015-10-01 | 2,046,200 | 3.37 | 3.79 | 3.37 | 3.69 | 00:00:00 | | 2015-10-02 | 943,600 | 3.73 | 3.80 | 3.53 | 3.77 | 00:00:00 | | 2015-10-05 | 1,080,675 | 2.12 | 2.49 | 2.12 | 2.46 | 00:00:00 | | 2015-10-06 | 1,384,300 | 4.41 | 4.45 | 4.10 | 4.24 | 00:00:00 | | 2015-10-07 | 1,479,000 | 4.12 | 4.50 | 4.11 | 4.33 | 00:00:00 | | 2015-10-08 | 761,500 | 4.33 | 4.96 | 4.31 | 4.88 | 00:00:00 | | 2015-10-09 | 807,500 | 4.97 | 5.01 | 4.65 | 4.65 | 00:00:00 | | 2015-10-12 | 1,117,031 | 2.63 | 2.77 | 2.56 | 2.73 | 00:00:00 | | 2015-10-13 | 533,400 | 4.95 | 4.95 | 4.57 | 4.80 | 00:00:00 | | 2015-10-14 | 351,600 | 4.79 | 4.93 | 4.68 | 4.75 | 00:00:00 | | 2015-10-15 | 237,500 | 4.81 | 4.86 | 4.65 | 4.67 | 00:00:00 | | 2015-10-16 | 565,700 | 4.71 | 4.72 | 4.36 | 4.40 | 00:00:00 | | 2015-10-19 | 673,900 | 4.37 | 4.37 | 4.08 | 4.16 | 00:00:00 | | 2015-10-20 | 452,400 | 4.16 | 4.37 | 4.15 | 4.23 | 00:00:00 | | 2015-10-21 | 635,800 | 4.30 | 4.36 | 4.15 | 4.18 | 00:00:00 | | 2015-10-22 | 223,300 | 4.15 | 4.34 | 4.15 | 4.33 | 00:00:00 | | 2015-10-23 | 549,800 | 4.32 | 4.60 | 4.31 | 4.57 | 00:00:00 | | 2015-10-26 | 1,018,276 | 2.54 | 2.65 | 2.41 | 2.42 | 00:00:00 | | 2015-10-27 | 715,500 | 4.50 | 4.75 | 4.50 | 4.65 | 00:00:00 | | 2015-10-28 | 464,400 | 4.67 | 4.91 | 4.61 | 4.80 | 00:00:00 | | 2015-10-29 | 1,434,500 | 4.81 | 4.86 | 4.75 | 4.80 | 00:00:00 | | 2015-10-30 | 1,421,600 | 4.80 | 5.22 | 4.80 | 5.05 | 00:00:00 | | 2015-11-02 | 1,446,203 | 2.83 | 2.93 | 2.78 | 2.86 | 00:00:00 | | 2015-11-03 | 1,058,364 | 2.89 | 3.11 | 2.84 | 3.08 | 00:00:00 | | 2015-11-04 | 1,074,873 | 3.06 | 3.19 | 2.90 | 3.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
