|
 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 | | 2015-11-04 | 1,074,873 | 3.06 | 3.19 | 2.90 | 3.00 | 00:00:00 | | 2015-11-05 | 1,727,236 | 3.15 | 3.15 | 2.98 | 3.02 | 00:00:00 | | 2015-11-06 | 608,407 | 3.05 | 3.10 | 3.00 | 3.04 | 00:00:00 | | 2015-11-09 | 518,500 | 5.46 | 5.54 | 5.38 | 5.40 | 00:00:00 | | 2015-11-10 | 840,600 | 5.41 | 5.46 | 5.32 | 5.40 | 00:00:00 | | 2015-11-11 | 3,339,200 | 5.40 | 5.45 | 5.38 | 5.40 | 00:00:00 | | 2015-11-12 | 623,200 | 5.40 | 5.50 | 5.40 | 5.45 | 00:00:00 | | 2015-11-13 | 1,323,400 | 5.45 | 5.70 | 5.45 | 5.45 | 00:00:00 | | 2015-11-16 | 1,574,000 | 5.45 | 6.35 | 5.45 | 6.07 | 00:00:00 | | 2015-11-17 | 1,321,700 | 6.14 | 6.25 | 5.56 | 5.64 | 00:00:00 | | 2015-11-18 | 608,000 | 5.70 | 5.79 | 5.48 | 5.55 | 00:00:00 | | 2015-11-19 | 1,538,163 | 3.09 | 3.24 | 3.09 | 3.16 | 00:00:00 | | 2015-11-20 | 1,799,345 | 3.16 | 3.25 | 2.92 | 3.00 | 00:00:00 | | 2015-11-23 | 812,600 | 5.41 | 5.64 | 5.40 | 5.51 | 00:00:00 | | 2015-11-24 | 631,300 | 5.50 | 5.57 | 5.44 | 5.51 | 00:00:00 | | 2015-11-25 | 602,100 | 5.37 | 5.72 | 5.13 | 5.64 | 00:00:00 | | 2015-11-26 | 327,800 | 5.61 | 5.64 | 5.49 | 5.51 | 00:00:00 | | 2015-11-27 | 353,700 | 5.59 | 5.61 | 5.50 | 5.51 | 00:00:00 | | 2015-11-30 | 985,679 | 3.06 | 3.19 | 3.04 | 3.13 | 00:00:00 | | 2015-12-01 | 358,800 | 5.77 | 6.09 | 5.74 | 5.95 | 00:00:00 | | 2015-12-02 | 931,300 | 6.00 | 6.00 | 5.63 | 5.76 | 00:00:00 | | 2015-12-03 | 664,983 | 3.13 | 3.21 | 3.10 | 3.13 | 00:00:00 | | 2015-12-04 | 766,263 | 3.12 | 3.17 | 2.92 | 3.06 | 00:00:00 | | 2015-12-07 | 506,978 | 3.08 | 3.08 | 3.03 | 3.05 | 00:00:00 | | 2015-12-08 | 108,400 | 5.40 | 5.48 | 5.40 | 5.48 | 00:00:00 | | 2015-12-09 | 242,500 | 5.53 | 5.53 | 5.14 | 5.38 | 00:00:00 | | 2015-12-10 | 90,100 | 5.31 | 5.46 | 5.26 | 5.30 | 00:00:00 | | 2015-12-11 | 150,300 | 5.32 | 5.50 | 5.30 | 5.31 | 00:00:00 | | 2015-12-14 | 542,927 | 2.88 | 2.99 | 2.71 | 2.73 | 00:00:00 | | 2015-12-15 | 177,100 | 4.99 | 5.20 | 4.99 | 5.01 | 00:00:00 | | 2015-12-16 | 129,800 | 5.04 | 5.20 | 5.00 | 5.04 | 00:00:00 | | 2015-12-17 | 144,800 | 5.20 | 5.35 | 5.07 | 5.19 | 00:00:00 | | 2015-12-18 | 189,600 | 5.20 | 5.28 | 5.01 | 5.15 | 00:00:00 | | 2015-12-21 | 199,500 | 4.81 | 5.18 | 4.79 | 4.89 | 00:00:00 | | 2015-12-22 | 141,400 | 4.90 | 5.15 | 4.80 | 5.07 | 00:00:00 | | 2015-12-23 | 128,600 | 5.05 | 5.20 | 4.90 | 5.11 | 00:00:00 | | 2015-12-24 | 174,643 | 2.84 | 2.90 | 2.82 | 2.88 | 00:00:00 | | 2015-12-28 | 249,671 | 2.80 | 3.13 | 2.80 | 3.10 | 00:00:00 | | 2015-12-29 | 166,400 | 5.69 | 5.70 | 5.27 | 5.47 | 00:00:00 | | 2015-12-30 | 150,100 | 5.34 | 5.60 | 5.15 | 5.29 | 00:00:00 | | 2015-12-31 | 251,243 | 2.86 | 2.98 | 2.83 | 2.90 | 00:00:00 | | 2016-01-04 | 57,700 | 4.90 | 5.38 | 4.90 | 5.21 | 00:00:00 | | 2016-01-05 | 48,300 | 5.04 | 5.44 | 5.04 | 5.27 | 00:00:00 | | 2016-01-06 | 23,800 | 5.34 | 5.34 | 5.10 | 5.10 | 00:00:00 | | 2016-01-07 | 137,030 | 2.83 | 2.83 | 2.73 | 2.79 | 00:00:00 | | 2016-01-08 | 251,636 | 2.81 | 2.87 | 2.58 | 2.58 | 00:00:00 | | 2016-01-11 | 72,600 | 4.68 | 4.75 | 4.59 | 4.70 | 00:00:00 | | 2016-01-12 | 57,000 | 4.61 | 4.89 | 4.60 | 4.70 | 00:00:00 | | 2016-01-13 | 30,100 | 4.70 | 4.90 | 4.70 | 4.71 | 00:00:00 | | 2016-01-14 | 43,200 | 4.71 | 4.85 | 4.59 | 4.69 | 00:00:00 | | 2016-01-15 | 81,300 | 4.85 | 5.00 | 4.60 | 5.00 | 00:00:00 | | 2016-01-18 | 76,700 | 4.82 | 5.16 | 4.71 | 4.80 | 00:00:00 | | 2016-01-19 | 43,592 | 2.74 | 2.74 | 2.58 | 2.61 | 00:00:00 | | 2016-01-20 | 216,987 | 2.61 | 2.62 | 2.50 | 2.52 | 00:00:00 | | 2016-01-21 | 107,131 | 2.72 | 2.72 | 2.36 | 2.51 | 00:00:00 | | 2016-01-22 | 77,909 | 2.60 | 2.61 | 2.47 | 2.54 | 00:00:00 | | 2016-01-25 | 101,826 | 2.55 | 2.60 | 2.47 | 2.54 | 00:00:00 | | 2016-01-26 | 60,000 | 4.53 | 4.66 | 4.30 | 4.54 | 00:00:00 | | 2016-01-27 | 42,000 | 4.55 | 4.80 | 4.52 | 4.68 | 00:00:00 | | 2016-01-28 | 115,041 | 2.66 | 2.66 | 2.53 | 2.60 | 00:00:00 | | 2016-01-29 | 80,055 | 2.63 | 2.65 | 2.54 | 2.65 | 00:00:00 | | 2016-02-01 | 142,900 | 5.10 | 5.19 | 4.91 | 5.05 | 00:00:00 | | 2016-02-02 | 139,500 | 5.05 | 5.15 | 4.96 | 5.10 | 00:00:00 | | 2016-02-03 | 85,400 | 4.99 | 5.14 | 4.99 | 5.02 | 00:00:00 | | 2016-02-04 | 90,474 | 2.77 | 2.82 | 2.77 | 2.78 | 00:00:00 | | 2016-02-05 | 116,607 | 2.86 | 2.86 | 2.76 | 2.79 | 00:00:00 | | 2016-02-08 | 2,049,900 | 5.00 | 5.05 | 4.85 | 4.91 | 00:00:00 | | 2016-02-09 | 221,700 | 4.91 | 4.95 | 4.80 | 4.85 | 00:00:00 | | 2016-02-10 | 26,900 | 4.78 | 5.00 | 4.78 | 5.00 | 00:00:00 | | 2016-02-11 | 177,600 | 4.96 | 4.96 | 4.61 | 4.75 | 00:00:00 | | 2016-02-12 | 43,700 | 4.90 | 5.05 | 4.57 | 5.05 | 00:00:00 | | 2016-02-15 | 181,314 | 2.84 | 2.93 | 2.76 | 2.90 | 00:00:00 | | 2016-02-16 | 6,630,700 | 5.11 | 5.25 | 5.10 | 5.15 | 00:00:00 | | 2016-02-17 | 114,800 | 5.07 | 5.50 | 5.07 | 5.33 | 00:00:00 | | 2016-02-18 | 118,600 | 5.15 | 5.53 | 5.15 | 5.27 | 00:00:00 | | 2016-02-19 | 114,500 | 5.15 | 5.23 | 4.95 | 4.96 | 00:00:00 | | 2016-02-22 | 73,400 | 4.95 | 5.28 | 4.68 | 5.17 | 00:00:00 | | 2016-02-23 | 89,200 | 5.08 | 5.25 | 5.08 | 5.13 | 00:00:00 | | 2016-02-24 | 50,900 | 5.04 | 5.19 | 4.90 | 4.95 | 00:00:00 | | 2016-02-25 | 56,745 | 2.73 | 2.84 | 2.73 | 2.80 | 00:00:00 | | 2016-02-26 | 308,214 | 2.75 | 2.89 | 2.75 | 2.89 | 00:00:00 | | 2016-02-29 | 344,215 | 2.90 | 2.91 | 2.81 | 2.90 | 00:00:00 | | 2016-03-01 | 193,200 | 5.26 | 5.67 | 5.23 | 5.62 | 00:00:00 | | 2016-03-02 | 138,300 | 5.65 | 5.77 | 5.53 | 5.77 | 00:00:00 | | 2016-03-03 | 101,530 | 3.19 | 3.25 | 3.18 | 3.24 | 00:00:00 | | 2016-03-04 | 232,486 | 3.25 | 3.30 | 3.08 | 3.23 | 00:00:00 | | 2016-03-07 | 63,400 | 5.82 | 5.83 | 5.61 | 5.61 | 00:00:00 | | 2016-03-08 | 60,600 | 5.50 | 5.82 | 5.50 | 5.59 | 00:00:00 | | 2016-03-09 | 92,500 | 5.55 | 5.60 | 5.46 | 5.50 | 00:00:00 | | 2016-03-10 | 138,500 | 5.55 | 5.76 | 5.49 | 5.55 | 00:00:00 | | 2016-03-11 | 97,100 | 5.50 | 5.76 | 5.50 | 5.72 | 00:00:00 | | 2016-03-14 | 143,986 | 3.11 | 3.22 | 3.11 | 3.13 | 00:00:00 | | 2016-03-15 | 248,106 | 3.16 | 3.16 | 3.06 | 3.07 | 00:00:00 | | 2016-03-16 | 215,376 | 3.09 | 3.21 | 3.07 | 3.16 | 00:00:00 | | 2016-03-17 | 194,509 | 3.14 | 3.24 | 3.09 | 3.16 | 00:00:00 | | 2016-03-18 | 236,695 | 3.22 | 3.23 | 3.11 | 3.23 | 00:00:00 | | 2016-03-21 | 44,800 | 5.71 | 5.94 | 5.71 | 5.76 | 00:00:00 | | 2016-03-22 | 125,677 | 3.18 | 3.20 | 3.12 | 3.16 | 00:00:00 | | 2016-03-23 | 49,012 | 3.16 | 3.20 | 3.12 | 3.13 | 00:00:00 | | 2016-03-24 | 76,700 | 5.60 | 5.73 | 5.58 | 5.70 | 00:00:00 | | 2016-03-25 | 0 | 5.70 | 5.70 | 5.70 | 5.70 | 00:00:00 | | 2016-03-28 | 0 | 5.70 | 5.70 | 5.70 | 5.70 | 00:00:00 | | 2016-03-29 | 39,000 | 5.70 | 5.70 | 5.58 | 5.67 | 00:00:00 | | 2016-03-30 | 71,800 | 5.67 | 5.77 | 5.55 | 5.69 | 00:00:00 | | 2016-03-31 | 75,100 | 5.71 | 5.80 | 5.62 | 5.80 | 00:00:00 | | 2016-04-01 | 45,200 | 5.80 | 5.93 | 5.70 | 5.87 | 00:00:00 | | 2016-04-04 | 100,504 | 3.20 | 3.24 | 3.16 | 3.16 | 00:00:00 | | 2016-04-05 | 285,919 | 3.16 | 3.24 | 3.07 | 3.07 | 00:00:00 | | 2016-04-06 | 239,899 | 3.07 | 3.15 | 3.07 | 3.10 | 00:00:00 | | 2016-04-07 | 118,528 | 3.11 | 3.19 | 2.91 | 3.11 | 00:00:00 | | 2016-04-08 | 47,950 | 3.07 | 3.19 | 3.07 | 3.15 | 00:00:00 | | 2016-04-11 | 77,898 | 3.12 | 3.23 | 3.11 | 3.21 | 00:00:00 | | 2016-04-12 | 43,300 | 5.84 | 5.90 | 5.65 | 5.90 | 00:00:00 | | 2016-04-13 | 154,900 | 5.98 | 6.30 | 5.77 | 6.03 | 00:00:00 | | 2016-04-14 | 129,607 | 3.33 | 3.38 | 3.30 | 3.33 | 00:00:00 | | 2016-04-15 | 118,886 | 3.35 | 3.42 | 3.26 | 3.41 | 00:00:00 | | 2016-04-18 | 213,064 | 3.42 | 3.42 | 3.29 | 3.40 | 00:00:00 | | 2016-04-19 | 991,964 | 3.47 | 3.47 | 3.35 | 3.40 | 00:00:00 | | 2016-04-20 | 287,453 | 3.41 | 3.51 | 3.37 | 3.51 | 00:00:00 | | 2016-04-21 | 354,676 | 3.52 | 3.73 | 3.44 | 3.54 | 00:00:00 | | 2016-04-22 | 73,286 | 3.48 | 3.55 | 3.40 | 3.44 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
