|
 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 | | 2016-04-22 | 73,286 | 3.48 | 3.55 | 3.40 | 3.44 | 00:00:00 | | 2016-04-25 | 62,872 | 3.41 | 3.51 | 3.38 | 3.41 | 00:00:00 | | 2016-04-26 | 73,800 | 6.14 | 6.44 | 6.10 | 6.39 | 00:00:00 | | 2016-04-27 | 21,600 | 6.49 | 6.50 | 6.17 | 6.41 | 00:00:00 | | 2016-04-28 | 29,300 | 6.49 | 6.49 | 6.22 | 6.45 | 00:00:00 | | 2016-04-29 | 46,700 | 6.49 | 6.49 | 6.18 | 6.18 | 00:00:00 | | 2016-05-02 | 16,000 | 6.32 | 6.32 | 6.02 | 6.04 | 00:00:00 | | 2016-05-03 | 43,536 | 3.42 | 3.43 | 3.26 | 3.27 | 00:00:00 | | 2016-05-04 | 77,783 | 3.25 | 3.38 | 3.19 | 3.26 | 00:00:00 | | 2016-05-05 | 18,800 | 5.87 | 6.04 | 5.79 | 5.92 | 00:00:00 | | 2016-05-06 | 39,800 | 5.79 | 5.99 | 5.76 | 5.81 | 00:00:00 | | 2016-05-09 | 32,442 | 3.25 | 3.34 | 3.25 | 3.25 | 00:00:00 | | 2016-05-10 | 82,400 | 6.05 | 6.40 | 5.88 | 6.12 | 00:00:00 | | 2016-05-11 | 29,300 | 6.10 | 6.25 | 6.08 | 6.10 | 00:00:00 | | 2016-05-12 | 49,325 | 3.37 | 3.51 | 3.36 | 3.36 | 00:00:00 | | 2016-05-13 | 46,854 | 3.38 | 3.46 | 3.29 | 3.35 | 00:00:00 | | 2016-05-16 | 29,364 | 3.29 | 3.38 | 3.29 | 3.33 | 00:00:00 | | 2016-05-17 | 68,000 | 6.16 | 6.16 | 5.93 | 6.00 | 00:00:00 | | 2016-05-18 | 51,800 | 6.00 | 6.06 | 5.94 | 6.00 | 00:00:00 | | 2016-05-19 | 61,134 | 3.26 | 3.41 | 3.26 | 3.39 | 00:00:00 | | 2016-05-20 | 36,446 | 3.33 | 3.46 | 3.33 | 3.43 | 00:00:00 | | 2016-05-23 | 34,100 | 6.07 | 6.19 | 6.01 | 6.13 | 00:00:00 | | 2016-05-24 | 91,491 | 3.33 | 3.51 | 3.33 | 3.50 | 00:00:00 | | 2016-05-25 | 118,809 | 3.47 | 3.55 | 3.40 | 3.47 | 00:00:00 | | 2016-05-26 | 46,800 | 6.35 | 6.35 | 6.21 | 6.30 | 00:00:00 | | 2016-05-27 | 25,000 | 6.15 | 6.40 | 6.15 | 6.30 | 00:00:00 | | 2016-05-30 | 25,300 | 3.55 | 3.55 | 3.43 | 3.55 | 00:00:00 | | 2016-05-31 | 65,500 | 6.37 | 6.39 | 6.31 | 6.39 | 00:00:00 | | 2016-06-01 | 18,200 | 6.30 | 6.45 | 6.18 | 6.44 | 00:00:00 | | 2016-06-02 | 33,800 | 6.44 | 6.45 | 6.33 | 6.35 | 00:00:00 | | 2016-06-03 | 23,600 | 6.45 | 6.45 | 6.21 | 6.39 | 00:00:00 | | 2016-06-06 | 88,489 | 3.49 | 3.49 | 3.30 | 3.38 | 00:00:00 | | 2016-06-07 | 27,300 | 5.92 | 6.36 | 5.92 | 6.20 | 00:00:00 | | 2016-06-08 | 28,600 | 6.29 | 6.29 | 6.10 | 6.10 | 00:00:00 | | 2016-06-09 | 32,983 | 3.39 | 3.45 | 3.37 | 3.42 | 00:00:00 | | 2016-06-10 | 120,286 | 3.37 | 3.41 | 3.22 | 3.34 | 00:00:00 | | 2016-06-13 | 51,000 | 6.00 | 6.15 | 5.71 | 5.82 | 00:00:00 | | 2016-06-14 | 50,700 | 5.80 | 5.87 | 5.37 | 5.69 | 00:00:00 | | 2016-06-15 | 24,800 | 5.50 | 5.64 | 5.42 | 5.42 | 00:00:00 | | 2016-06-16 | 20,600 | 5.42 | 5.50 | 5.20 | 5.32 | 00:00:00 | | 2016-06-17 | 454,500 | 5.15 | 5.55 | 5.15 | 5.50 | 00:00:00 | | 2016-06-20 | 197,985 | 3.16 | 3.16 | 3.00 | 3.02 | 00:00:00 | | 2016-06-21 | 34,438 | 3.10 | 3.15 | 3.02 | 3.15 | 00:00:00 | | 2016-06-22 | 12,005 | 3.16 | 3.16 | 3.04 | 3.12 | 00:00:00 | | 2016-06-23 | 87,770 | 3.12 | 3.12 | 3.02 | 3.08 | 00:00:00 | | 2016-06-24 | 79,804 | 2.88 | 2.88 | 2.67 | 2.87 | 00:00:00 | | 2016-06-27 | 59,916 | 2.96 | 3.03 | 2.66 | 2.66 | 00:00:00 | | 2016-06-28 | 59,698 | 2.62 | 2.74 | 2.62 | 2.65 | 00:00:00 | | 2016-06-29 | 81,396 | 2.61 | 2.77 | 2.61 | 2.63 | 00:00:00 | | 2016-06-30 | 167,620 | 2.60 | 2.81 | 2.60 | 2.81 | 00:00:00 | | 2016-07-01 | 48,449 | 2.94 | 2.94 | 2.78 | 2.92 | 00:00:00 | | 2016-07-04 | 33,926 | 2.70 | 2.99 | 2.70 | 2.85 | 00:00:00 | | 2016-07-05 | 11,400 | 5.40 | 5.40 | 4.97 | 5.10 | 00:00:00 | | 2016-07-06 | 31,800 | 5.20 | 5.20 | 4.68 | 4.83 | 00:00:00 | | 2016-07-07 | 42,300 | 5.00 | 5.00 | 4.63 | 4.63 | 00:00:00 | | 2016-07-08 | 44,300 | 4.54 | 4.75 | 4.54 | 4.75 | 00:00:00 | | 2016-07-11 | 26,200 | 4.80 | 4.80 | 4.67 | 4.78 | 00:00:00 | | 2016-07-12 | 54,600 | 4.70 | 5.00 | 4.70 | 4.93 | 00:00:00 | | 2016-07-13 | 78,000 | 4.80 | 5.18 | 4.80 | 5.15 | 00:00:00 | | 2016-07-14 | 50,200 | 5.05 | 5.18 | 5.05 | 5.05 | 00:00:00 | | 2016-07-15 | 83,300 | 5.01 | 5.12 | 4.94 | 5.08 | 00:00:00 | | 2016-07-18 | 195,128 | 2.77 | 2.85 | 2.72 | 2.84 | 00:00:00 | | 2016-07-19 | 72,800 | 5.00 | 5.30 | 5.00 | 5.30 | 00:00:00 | | 2016-07-20 | 233,000 | 5.20 | 5.40 | 5.18 | 5.40 | 00:00:00 | | 2016-07-21 | 60,324 | 2.89 | 2.96 | 2.88 | 2.88 | 00:00:00 | | 2016-07-22 | 155,243 | 2.93 | 2.96 | 2.87 | 2.94 | 00:00:00 | | 2016-07-25 | 29,500 | 5.17 | 5.26 | 5.17 | 5.23 | 00:00:00 | | 2016-07-26 | 68,200 | 5.18 | 5.30 | 5.06 | 5.20 | 00:00:00 | | 2016-07-27 | 160,000 | 5.24 | 5.40 | 5.21 | 5.36 | 00:00:00 | | 2016-07-28 | 127,938 | 3.00 | 3.04 | 2.90 | 2.96 | 00:00:00 | | 2016-07-29 | 22,538 | 2.96 | 3.00 | 2.81 | 2.94 | 00:00:00 | | 2016-08-01 | 12,582 | 2.89 | 2.99 | 2.89 | 2.97 | 00:00:00 | | 2016-08-02 | 34,600 | 5.30 | 5.35 | 5.11 | 5.33 | 00:00:00 | | 2016-08-03 | 83,650 | 2.79 | 2.95 | 2.79 | 2.91 | 00:00:00 | | 2016-08-04 | 78,639 | 2.81 | 2.97 | 2.81 | 2.95 | 00:00:00 | | 2016-08-05 | 29,328 | 3.00 | 3.01 | 2.90 | 2.97 | 00:00:00 | | 2016-08-08 | 10,100 | 5.50 | 5.50 | 5.25 | 5.36 | 00:00:00 | | 2016-08-09 | 49,800 | 5.49 | 5.65 | 5.38 | 5.60 | 00:00:00 | | 2016-08-10 | 49,800 | 5.72 | 5.72 | 5.50 | 5.68 | 00:00:00 | | 2016-08-11 | 25,200 | 5.54 | 5.72 | 5.52 | 5.69 | 00:00:00 | | 2016-08-12 | 34,400 | 5.70 | 5.70 | 5.54 | 5.55 | 00:00:00 | | 2016-08-15 | 2,600 | 5.70 | 5.70 | 5.60 | 5.60 | 00:00:00 | | 2016-08-16 | 12,661 | 3.11 | 3.13 | 3.04 | 3.05 | 00:00:00 | | 2016-08-17 | 24,310 | 3.05 | 3.16 | 3.02 | 3.16 | 00:00:00 | | 2016-08-18 | 9,100 | 5.69 | 5.69 | 5.51 | 5.65 | 00:00:00 | | 2016-08-19 | 3,100 | 5.51 | 5.68 | 5.51 | 5.65 | 00:00:00 | | 2016-08-22 | 40,218 | 3.05 | 3.16 | 3.05 | 3.05 | 00:00:00 | | 2016-08-23 | 22,500 | 5.68 | 5.68 | 5.31 | 5.40 | 00:00:00 | | 2016-08-24 | 6,900 | 5.36 | 5.49 | 5.36 | 5.48 | 00:00:00 | | 2016-08-25 | 6,600 | 5.55 | 5.55 | 5.42 | 5.49 | 00:00:00 | | 2016-08-26 | 3,400 | 5.47 | 5.67 | 5.44 | 5.67 | 00:00:00 | | 2016-08-29 | 5,300 | 5.50 | 5.67 | 5.47 | 5.50 | 00:00:00 | | 2016-08-30 | 95,900 | 5.55 | 5.60 | 5.37 | 5.50 | 00:00:00 | | 2016-08-31 | 364,400 | 5.45 | 5.62 | 5.42 | 5.50 | 00:00:00 | | 2016-09-01 | 592,265 | 3.07 | 3.27 | 3.05 | 3.22 | 00:00:00 | | 2016-09-02 | 52,216 | 3.16 | 3.31 | 3.16 | 3.31 | 00:00:00 | | 2016-09-05 | 17,300 | 5.82 | 5.98 | 5.81 | 5.97 | 00:00:00 | | 2016-09-06 | 115,538 | 3.23 | 3.49 | 3.23 | 3.43 | 00:00:00 | | 2016-09-07 | 104,704 | 3.33 | 3.52 | 3.33 | 3.49 | 00:00:00 | | 2016-09-08 | 36,000 | 6.35 | 6.35 | 6.15 | 6.21 | 00:00:00 | | 2016-09-09 | 49,500 | 6.01 | 6.29 | 6.01 | 6.27 | 00:00:00 | | 2016-09-12 | 32,600 | 6.20 | 6.38 | 6.09 | 6.38 | 00:00:00 | | 2016-09-13 | 46,149 | 3.49 | 3.56 | 3.42 | 3.42 | 00:00:00 | | 2016-09-14 | 57,592 | 3.40 | 3.45 | 3.33 | 3.33 | 00:00:00 | | 2016-09-15 | 31,192 | 3.33 | 3.43 | 3.33 | 3.41 | 00:00:00 | | 2016-09-16 | 103,326 | 3.33 | 3.41 | 3.26 | 3.26 | 00:00:00 | | 2016-09-19 | 25,900 | 6.00 | 6.00 | 5.80 | 5.90 | 00:00:00 | | 2016-09-20 | 125,195 | 3.22 | 3.46 | 3.22 | 3.33 | 00:00:00 | | 2016-09-21 | 180,716 | 3.38 | 3.44 | 3.28 | 3.44 | 00:00:00 | | 2016-09-22 | 13,300 | 6.10 | 6.27 | 6.10 | 6.16 | 00:00:00 | | 2016-09-23 | 111,900 | 6.14 | 6.14 | 6.00 | 6.08 | 00:00:00 | | 2016-09-26 | 60,500 | 5.95 | 6.10 | 5.87 | 5.92 | 00:00:00 | | 2016-09-27 | 14,478 | 3.27 | 3.27 | 3.17 | 3.26 | 00:00:00 | | 2016-09-28 | 36,641 | 3.32 | 3.32 | 3.19 | 3.28 | 00:00:00 | | 2016-09-29 | 57,978 | 3.32 | 3.38 | 3.18 | 3.33 | 00:00:00 | | 2016-09-30 | 99,500 | 3.30 | 3.35 | 3.16 | 3.16 | 00:00:00 | | 2016-10-03 | 25,300 | 5.81 | 5.81 | 5.56 | 5.70 | 00:00:00 | | 2016-10-04 | 59,000 | 5.76 | 5.77 | 5.50 | 5.71 | 00:00:00 | | 2016-10-05 | 32,900 | 5.60 | 6.00 | 5.60 | 6.00 | 00:00:00 | | 2016-10-06 | 52,156 | 3.33 | 3.39 | 3.23 | 3.30 | 00:00:00 | | 2016-10-07 | 40,034 | 3.26 | 3.36 | 3.26 | 3.32 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
