|
 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 | | 2016-10-07 | 40,034 | 3.26 | 3.36 | 3.26 | 3.32 | 00:00:00 | | 2016-10-10 | 82,707 | 3.17 | 3.33 | 3.17 | 3.33 | 00:00:00 | | 2016-10-11 | 36,500 | 5.75 | 6.06 | 5.75 | 6.06 | 00:00:00 | | 2016-10-12 | 8,300 | 6.00 | 6.19 | 5.95 | 6.13 | 00:00:00 | | 2016-10-13 | 33,075 | 3.40 | 3.43 | 3.37 | 3.43 | 00:00:00 | | 2016-10-14 | 80,386 | 3.33 | 3.49 | 3.33 | 3.49 | 00:00:00 | | 2016-10-17 | 41,100 | 6.06 | 6.35 | 6.06 | 6.34 | 00:00:00 | | 2016-10-18 | 136,100 | 6.15 | 6.50 | 6.15 | 6.45 | 00:00:00 | | 2016-10-19 | 105,800 | 6.45 | 6.55 | 6.17 | 6.55 | 00:00:00 | | 2016-10-20 | 73,849 | 3.63 | 3.65 | 3.49 | 3.65 | 00:00:00 | | 2016-10-21 | 173,599 | 3.58 | 3.68 | 3.53 | 3.67 | 00:00:00 | | 2016-10-24 | 139,100 | 6.66 | 6.78 | 6.55 | 6.60 | 00:00:00 | | 2016-10-25 | 296,362 | 3.58 | 3.73 | 3.57 | 3.68 | 00:00:00 | | 2016-10-26 | 25,533 | 3.68 | 3.76 | 3.64 | 3.68 | 00:00:00 | | 2016-10-27 | 49,702 | 3.64 | 3.72 | 3.57 | 3.72 | 00:00:00 | | 2016-10-28 | 61,770 | 3.62 | 3.72 | 3.60 | 3.60 | 00:00:00 | | 2016-10-31 | 14,000 | 6.50 | 6.50 | 6.32 | 6.32 | 00:00:00 | | 2016-11-01 | 21,521 | 3.44 | 3.52 | 3.38 | 3.52 | 00:00:00 | | 2016-11-02 | 19,756 | 3.47 | 3.48 | 3.37 | 3.39 | 00:00:00 | | 2016-11-03 | 17,697 | 3.39 | 3.57 | 3.39 | 3.49 | 00:00:00 | | 2016-11-04 | 22,893 | 3.42 | 3.52 | 3.42 | 3.49 | 00:00:00 | | 2016-11-07 | 83,653 | 3.44 | 3.52 | 3.44 | 3.52 | 00:00:00 | | 2016-11-08 | 10,609 | 3.47 | 3.60 | 3.47 | 3.55 | 00:00:00 | | 2016-11-09 | 19,655 | 3.34 | 3.46 | 3.33 | 3.37 | 00:00:00 | | 2016-11-10 | 39,400 | 6.07 | 6.16 | 5.77 | 5.80 | 00:00:00 | | 2016-11-11 | 23,200 | 5.70 | 5.86 | 5.55 | 5.55 | 00:00:00 | | 2016-11-14 | 77,305 | 3.07 | 3.20 | 2.96 | 2.97 | 00:00:00 | | 2016-11-15 | 72,996 | 2.95 | 3.12 | 2.91 | 3.05 | 00:00:00 | | 2016-11-16 | 94,434 | 2.95 | 3.29 | 2.95 | 3.27 | 00:00:00 | | 2016-11-17 | 25,900 | 5.77 | 5.97 | 5.52 | 5.60 | 00:00:00 | | 2016-11-18 | 8,100 | 5.50 | 5.60 | 5.40 | 5.51 | 00:00:00 | | 2016-11-21 | 8,800 | 5.40 | 5.51 | 5.38 | 5.49 | 00:00:00 | | 2016-11-22 | 10,674 | 2.98 | 3.06 | 2.98 | 3.06 | 00:00:00 | | 2016-11-23 | 63,218 | 3.18 | 3.18 | 3.00 | 3.01 | 00:00:00 | | 2016-11-24 | 24,402 | 3.04 | 3.04 | 2.97 | 2.98 | 00:00:00 | | 2016-11-25 | 43,797 | 2.96 | 2.97 | 2.93 | 2.94 | 00:00:00 | | 2016-11-28 | 25,718 | 2.94 | 2.94 | 2.86 | 2.94 | 00:00:00 | | 2016-11-29 | 42,582 | 2.94 | 3.03 | 2.86 | 3.01 | 00:00:00 | | 2016-11-30 | 55,030 | 3.03 | 3.03 | 2.90 | 2.99 | 00:00:00 | | 2016-12-01 | 77,056 | 3.01 | 3.01 | 2.87 | 2.87 | 00:00:00 | | 2016-12-02 | 49,760 | 2.87 | 2.88 | 2.80 | 2.80 | 00:00:00 | | 2016-12-05 | 63,238 | 2.80 | 2.86 | 2.79 | 2.83 | 00:00:00 | | 2016-12-06 | 16,300 | 5.15 | 5.20 | 5.07 | 5.20 | 00:00:00 | | 2016-12-07 | 26,000 | 5.21 | 5.30 | 5.08 | 5.23 | 00:00:00 | | 2016-12-08 | 145,492 | 2.91 | 3.02 | 2.90 | 2.94 | 00:00:00 | | 2016-12-09 | 94,767 | 2.94 | 2.99 | 2.85 | 2.90 | 00:00:00 | | 2016-12-12 | 75,533 | 2.88 | 3.03 | 2.87 | 3.00 | 00:00:00 | | 2016-12-13 | 102,771 | 3.00 | 3.02 | 2.96 | 3.02 | 00:00:00 | | 2016-12-14 | 51,880 | 3.00 | 3.09 | 3.00 | 3.06 | 00:00:00 | | 2016-12-15 | 18,038 | 3.00 | 3.05 | 3.00 | 3.03 | 00:00:00 | | 2016-12-16 | 228,036 | 3.00 | 3.05 | 2.91 | 2.94 | 00:00:00 | | 2016-12-19 | 154,754 | 2.99 | 2.99 | 2.88 | 2.90 | 00:00:00 | | 2016-12-20 | 100,059 | 2.90 | 2.93 | 2.86 | 2.86 | 00:00:00 | | 2016-12-21 | 150,118 | 2.86 | 3.00 | 2.84 | 2.92 | 00:00:00 | | 2016-12-22 | 38,064 | 2.88 | 3.00 | 2.88 | 3.00 | 00:00:00 | | 2016-12-23 | 114,766 | 2.94 | 3.06 | 2.91 | 2.91 | 00:00:00 | | 2016-12-27 | 75,511 | 2.91 | 3.04 | 2.89 | 2.97 | 00:00:00 | | 2016-12-28 | 47,097 | 2.97 | 2.97 | 2.88 | 2.91 | 00:00:00 | | 2016-12-29 | 38,866 | 2.87 | 2.93 | 2.87 | 2.91 | 00:00:00 | | 2016-12-30 | 106,220 | 2.88 | 2.93 | 2.87 | 2.91 | 00:00:00 | | 2017-01-02 | 21,705 | 2.88 | 2.96 | 2.88 | 2.93 | 00:00:00 | | 2017-01-03 | 47,468 | 2.97 | 2.99 | 2.93 | 2.98 | 00:00:00 | | 2017-01-04 | 124,622 | 2.97 | 3.02 | 2.94 | 2.94 | 00:00:00 | | 2017-01-05 | 21,100 | 5.45 | 5.45 | 5.33 | 5.41 | 00:00:00 | | 2017-01-06 | 22,400 | 5.45 | 5.45 | 5.30 | 5.30 | 00:00:00 | | 2017-01-09 | 23,600 | 5.30 | 5.43 | 5.27 | 5.27 | 00:00:00 | | 2017-01-10 | 42,800 | 5.42 | 5.42 | 5.24 | 5.25 | 00:00:00 | | 2017-01-11 | 85,200 | 5.38 | 5.44 | 5.25 | 5.30 | 00:00:00 | | 2017-01-12 | 195,313 | 2.97 | 2.97 | 2.91 | 2.91 | 00:00:00 | | 2017-01-13 | 68,726 | 2.91 | 3.00 | 2.91 | 2.99 | 00:00:00 | | 2017-01-16 | 36,594 | 2.96 | 3.00 | 2.94 | 2.94 | 00:00:00 | | 2017-01-17 | 52,549 | 3.01 | 3.01 | 2.90 | 2.92 | 00:00:00 | | 2017-01-18 | 356,760 | 2.94 | 2.95 | 2.88 | 2.90 | 00:00:00 | | 2017-01-19 | 51,891 | 2.88 | 2.94 | 2.87 | 2.93 | 00:00:00 | | 2017-01-20 | 13,079 | 2.89 | 2.97 | 2.89 | 2.92 | 00:00:00 | | 2017-01-23 | 8,133 | 2.97 | 2.97 | 2.90 | 2.94 | 00:00:00 | | 2017-01-24 | 43,181 | 2.94 | 2.94 | 2.92 | 2.94 | 00:00:00 | | 2017-01-25 | 89,082 | 2.92 | 2.94 | 2.88 | 2.88 | 00:00:00 | | 2017-01-26 | 34,384 | 2.91 | 2.94 | 2.89 | 2.90 | 00:00:00 | | 2017-01-27 | 6,262 | 2.89 | 2.91 | 2.88 | 2.90 | 00:00:00 | | 2017-01-30 | 76,573 | 2.91 | 2.94 | 2.89 | 2.89 | 00:00:00 | | 2017-01-31 | 40,053 | 2.91 | 2.91 | 2.86 | 2.91 | 00:00:00 | | 2017-02-01 | 30,635 | 2.91 | 2.91 | 2.88 | 2.91 | 00:00:00 | | 2017-02-02 | 2,127,700 | 5.29 | 5.29 | 5.20 | 5.20 | 00:00:00 | | 2017-02-03 | 41,200 | 5.25 | 5.29 | 5.14 | 5.25 | 00:00:00 | | 2017-02-06 | 125,148 | 2.88 | 2.93 | 2.88 | 2.92 | 00:00:00 | | 2017-02-07 | 125,112 | 2.88 | 2.93 | 2.88 | 2.91 | 00:00:00 | | 2017-02-08 | 50,912 | 2.93 | 2.93 | 2.87 | 2.87 | 00:00:00 | | 2017-02-09 | 109,339 | 2.87 | 2.88 | 2.83 | 2.87 | 00:00:00 | | 2017-02-10 | 372,171 | 2.87 | 2.87 | 2.66 | 2.72 | 00:00:00 | | 2017-02-13 | 204,792 | 2.77 | 2.85 | 2.73 | 2.78 | 00:00:00 | | 2017-02-14 | 44,564 | 2.82 | 2.83 | 2.75 | 2.77 | 00:00:00 | | 2017-02-15 | 111,600 | 2.83 | 2.83 | 2.76 | 2.76 | 00:00:00 | | 2017-02-16 | 34,200 | 4.95 | 5.05 | 4.95 | 4.95 | 00:00:00 | | 2017-02-17 | 23,400 | 5.00 | 5.00 | 4.92 | 5.00 | 00:00:00 | | 2017-02-20 | 62,736 | 2.78 | 2.81 | 2.73 | 2.77 | 00:00:00 | | 2017-02-21 | 181,735 | 2.73 | 2.81 | 2.69 | 2.73 | 00:00:00 | | 2017-02-22 | 66,178 | 2.72 | 2.80 | 2.72 | 2.75 | 00:00:00 | | 2017-02-23 | 225,402 | 2.75 | 2.76 | 2.53 | 2.55 | 00:00:00 | | 2017-02-24 | 156,310 | 2.61 | 2.62 | 2.55 | 2.58 | 00:00:00 | | 2017-02-27 | 22,200 | 4.73 | 4.92 | 4.70 | 4.80 | 00:00:00 | | 2017-02-28 | 181,159 | 2.60 | 2.76 | 2.60 | 2.71 | 00:00:00 | | 2017-03-01 | 160,423 | 2.74 | 2.74 | 2.61 | 2.62 | 00:00:00 | | 2017-03-02 | 29,800 | 4.73 | 4.85 | 4.73 | 4.73 | 00:00:00 | | 2017-03-03 | 78,000 | 4.73 | 4.81 | 4.70 | 4.73 | 00:00:00 | | 2017-03-06 | 73,172 | 2.62 | 2.64 | 2.61 | 2.62 | 00:00:00 | | 2017-03-07 | 45,049 | 2.61 | 2.62 | 2.60 | 2.62 | 00:00:00 | | 2017-03-08 | 47,229 | 2.63 | 2.63 | 2.58 | 2.58 | 00:00:00 | | 2017-03-09 | 60,831 | 2.64 | 2.64 | 2.58 | 2.58 | 00:00:00 | | 2017-03-10 | 62,114 | 2.61 | 2.61 | 2.58 | 2.58 | 00:00:00 | | 2017-03-13 | 37,200 | 4.68 | 4.77 | 4.65 | 4.70 | 00:00:00 | | 2017-03-14 | 56,309 | 2.63 | 2.63 | 2.56 | 2.58 | 00:00:00 | | 2017-03-15 | 39,048 | 2.60 | 2.62 | 2.56 | 2.62 | 00:00:00 | | 2017-03-16 | 171,614 | 2.61 | 2.71 | 2.61 | 2.62 | 00:00:00 | | 2017-03-17 | 203,192 | 2.63 | 2.63 | 2.58 | 2.58 | 00:00:00 | | 2017-03-20 | 57,769 | 2.58 | 2.60 | 2.56 | 2.58 | 00:00:00 | | 2017-03-21 | 71,800 | 4.65 | 4.69 | 4.62 | 4.64 | 00:00:00 | | 2017-03-22 | 47,100 | 4.62 | 4.65 | 4.61 | 4.63 | 00:00:00 | | 2017-03-23 | 25,535 | 2.62 | 2.62 | 2.56 | 2.61 | 00:00:00 | | 2017-03-24 | 91,141 | 2.58 | 2.61 | 2.57 | 2.58 | 00:00:00 | | 2017-03-27 | 30,727 | 2.62 | 2.62 | 2.57 | 2.57 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
