|
 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 | | 2017-03-27 | 30,727 | 2.62 | 2.62 | 2.57 | 2.57 | 00:00:00 | | 2017-03-28 | 178,572 | 2.60 | 2.61 | 2.52 | 2.52 | 00:00:00 | | 2017-03-29 | 223,069 | 2.52 | 2.52 | 2.45 | 2.46 | 00:00:00 | | 2017-03-30 | 101,613 | 2.48 | 2.50 | 2.45 | 2.47 | 00:00:00 | | 2017-03-31 | 99,320 | 2.45 | 2.49 | 2.35 | 2.39 | 00:00:00 | | 2017-04-03 | 71,400 | 4.39 | 4.39 | 4.13 | 4.23 | 00:00:00 | | 2017-04-04 | 163,594 | 2.31 | 2.34 | 2.16 | 2.27 | 00:00:00 | | 2017-04-05 | 70,697 | 2.11 | 2.24 | 2.11 | 2.23 | 00:00:00 | | 2017-04-06 | 31,090 | 2.18 | 2.22 | 2.18 | 2.21 | 00:00:00 | | 2017-04-07 | 44,014 | 2.21 | 2.22 | 2.16 | 2.22 | 00:00:00 | | 2017-04-10 | 60,382 | 2.22 | 2.22 | 2.16 | 2.16 | 00:00:00 | | 2017-04-11 | 66,700 | 3.90 | 3.90 | 3.72 | 3.77 | 00:00:00 | | 2017-04-12 | 32,400 | 3.71 | 3.80 | 3.68 | 3.80 | 00:00:00 | | 2017-04-13 | 39,888 | 2.16 | 2.16 | 2.09 | 2.12 | 00:00:00 | | 2017-04-18 | 65,466 | 2.15 | 2.15 | 2.05 | 2.08 | 00:00:00 | | 2017-04-19 | 321,419 | 2.05 | 2.09 | 2.03 | 2.05 | 00:00:00 | | 2017-04-20 | 198,542 | 2.05 | 2.08 | 1.98 | 1.99 | 00:00:00 | | 2017-04-21 | 86,000 | 3.65 | 3.65 | 3.41 | 3.41 | 00:00:00 | | 2017-04-24 | 109,408 | 1.90 | 1.95 | 1.87 | 1.87 | 00:00:00 | | 2017-04-25 | 125,400 | 3.42 | 3.42 | 3.30 | 3.30 | 00:00:00 | | 2017-04-26 | 77,600 | 3.29 | 3.32 | 3.25 | 3.30 | 00:00:00 | | 2017-04-27 | 110,297 | 1.81 | 1.88 | 1.81 | 1.81 | 00:00:00 | | 2017-04-28 | 113,438 | 1.83 | 1.86 | 1.79 | 1.82 | 00:00:00 | | 2017-05-02 | 208,218 | 1.83 | 1.95 | 1.82 | 1.95 | 00:00:00 | | 2017-05-03 | 337,800 | 3.60 | 3.85 | 3.36 | 3.36 | 00:00:00 | | 2017-05-04 | 272,200 | 3.50 | 3.65 | 3.40 | 3.44 | 00:00:00 | | 2017-05-05 | 108,600 | 3.59 | 3.59 | 3.34 | 3.45 | 00:00:00 | | 2017-05-08 | 133,776 | 1.96 | 1.96 | 1.89 | 1.92 | 00:00:00 | | 2017-05-09 | 258,500 | 3.43 | 3.55 | 3.43 | 3.47 | 00:00:00 | | 2017-05-10 | 84,500 | 3.56 | 3.56 | 3.47 | 3.56 | 00:00:00 | | 2017-05-11 | 95,000 | 3.61 | 3.63 | 3.53 | 3.55 | 00:00:00 | | 2017-05-12 | 82,000 | 3.51 | 3.62 | 3.40 | 3.44 | 00:00:00 | | 2017-05-15 | 112,367 | 1.94 | 1.94 | 1.84 | 1.86 | 00:00:00 | | 2017-05-16 | 148,690 | 1.86 | 1.91 | 1.80 | 1.91 | 00:00:00 | | 2017-05-17 | 145,429 | 1.94 | 1.94 | 1.80 | 1.82 | 00:00:00 | | 2017-05-18 | 137,497 | 1.81 | 1.85 | 1.72 | 1.76 | 00:00:00 | | 2017-05-19 | 306,338 | 1.72 | 1.77 | 1.65 | 1.71 | 00:00:00 | | 2017-05-22 | 145,566 | 1.67 | 1.72 | 1.64 | 1.66 | 00:00:00 | | 2017-05-23 | 96,626 | 1.70 | 1.70 | 1.64 | 1.65 | 00:00:00 | | 2017-05-24 | 277,869 | 1.65 | 1.72 | 1.64 | 1.71 | 00:00:00 | | 2017-05-25 | 215,453 | 1.71 | 1.77 | 1.65 | 1.77 | 00:00:00 | | 2017-05-26 | 217,170 | 1.84 | 1.86 | 1.77 | 1.86 | 00:00:00 | | 2017-05-29 | 173,383 | 1.83 | 1.84 | 1.78 | 1.80 | 00:00:00 | | 2017-05-30 | 409,017 | 1.79 | 1.79 | 1.67 | 1.67 | 00:00:00 | | 2017-05-31 | 795,996 | 1.67 | 1.67 | 1.57 | 1.58 | 00:00:00 | | 2017-06-01 | 316,919 | 1.61 | 1.65 | 1.55 | 1.57 | 00:00:00 | | 2017-06-02 | 205,293 | 1.59 | 1.62 | 1.56 | 1.57 | 00:00:00 | | 2017-06-05 | 133,156 | 1.62 | 1.62 | 1.55 | 1.57 | 00:00:00 | | 2017-06-06 | 127,269 | 1.56 | 1.56 | 1.54 | 1.55 | 00:00:00 | | 2017-06-07 | 427,320 | 1.55 | 1.56 | 1.44 | 1.47 | 00:00:00 | | 2017-06-08 | 521,076 | 1.44 | 1.45 | 1.24 | 1.24 | 00:00:00 | | 2017-06-09 | 615,028 | 1.17 | 1.24 | 1.11 | 1.14 | 00:00:00 | | 2017-06-12 | 531,373 | 1.13 | 1.24 | 1.11 | 1.24 | 00:00:00 | | 2017-06-13 | 621,578 | 1.26 | 1.37 | 1.25 | 1.31 | 00:00:00 | | 2017-06-14 | 756,528 | 1.35 | 1.35 | 1.15 | 1.18 | 00:00:00 | | 2017-06-15 | 436,917 | 1.18 | 1.26 | 1.18 | 1.20 | 00:00:00 | | 2017-06-16 | 810,691 | 1.25 | 1.25 | 1.15 | 1.18 | 00:00:00 | | 2017-06-19 | 927,428 | 1.20 | 1.50 | 1.19 | 1.46 | 00:00:00 | | 2017-06-20 | 1,062,138 | 1.50 | 1.58 | 1.34 | 1.36 | 00:00:00 | | 2017-06-21 | 605,333 | 1.36 | 1.42 | 1.27 | 1.41 | 00:00:00 | | 2017-06-22 | 298,459 | 1.43 | 1.43 | 1.34 | 1.43 | 00:00:00 | | 2017-06-23 | 473,961 | 1.39 | 1.43 | 1.32 | 1.32 | 00:00:00 | | 2017-06-26 | 181,232 | 1.28 | 1.35 | 1.28 | 1.28 | 00:00:00 | | 2017-06-27 | 397,162 | 1.28 | 1.30 | 1.22 | 1.23 | 00:00:00 | | 2017-06-28 | 942,732 | 1.22 | 1.49 | 1.19 | 1.45 | 00:00:00 | | 2017-06-29 | 346,930 | 1.40 | 1.43 | 1.35 | 1.37 | 00:00:00 | | 2017-06-30 | 369,760 | 1.34 | 1.43 | 1.29 | 1.30 | 00:00:00 | | 2017-07-03 | 321,688 | 1.30 | 1.48 | 1.30 | 1.48 | 00:00:00 | | 2017-07-04 | 1,149,354 | 1.47 | 1.66 | 1.40 | 1.61 | 00:00:00 | | 2017-07-05 | 1,230,471 | 1.64 | 1.87 | 1.59 | 1.85 | 00:00:00 | | 2017-07-06 | 4,045,624 | 1.85 | 2.18 | 1.77 | 1.77 | 00:00:00 | | 2017-07-07 | 1,588,522 | 1.77 | 1.99 | 1.68 | 1.85 | 00:00:00 | | 2017-07-10 | 775,990 | 1.77 | 1.86 | 1.69 | 1.76 | 00:00:00 | | 2017-07-11 | 616,277 | 1.75 | 1.79 | 1.68 | 1.71 | 00:00:00 | | 2017-07-12 | 654,696 | 1.72 | 1.73 | 1.61 | 1.64 | 00:00:00 | | 2017-07-13 | 710,360 | 1.64 | 1.66 | 1.52 | 1.52 | 00:00:00 | | 2017-07-14 | 1,668,205 | 1.56 | 1.82 | 1.55 | 1.68 | 00:00:00 | | 2017-07-17 | 467,484 | 1.68 | 1.70 | 1.56 | 1.61 | 00:00:00 | | 2017-07-18 | 370,766 | 1.61 | 1.64 | 1.56 | 1.59 | 00:00:00 | | 2017-07-19 | 362,699 | 1.62 | 1.75 | 1.59 | 1.71 | 00:00:00 | | 2017-07-20 | 341,939 | 1.75 | 1.76 | 1.66 | 1.71 | 00:00:00 | | 2017-07-21 | 229,181 | 1.70 | 1.76 | 1.67 | 1.72 | 00:00:00 | | 2017-07-24 | 334,312 | 1.72 | 1.83 | 1.72 | 1.77 | 00:00:00 | | 2017-07-25 | 310,635 | 1.79 | 1.82 | 1.74 | 1.74 | 00:00:00 | | 2017-07-26 | 199,055 | 1.74 | 1.80 | 1.68 | 1.72 | 00:00:00 | | 2017-07-27 | 166,632 | 1.72 | 1.75 | 1.67 | 1.69 | 00:00:00 | | 2017-07-28 | 240,445 | 1.67 | 1.77 | 1.65 | 1.77 | 00:00:00 | | 2017-07-31 | 243,299 | 1.74 | 1.79 | 1.72 | 1.78 | 00:00:00 | | 2017-08-01 | 82,449 | 1.76 | 1.77 | 1.74 | 1.76 | 00:00:00 | | 2017-08-02 | 140,223 | 1.75 | 1.80 | 1.72 | 1.74 | 00:00:00 | | 2017-08-03 | 484,977 | 1.77 | 1.86 | 1.72 | 1.72 | 00:00:00 | | 2017-08-04 | 264,075 | 1.80 | 1.80 | 1.68 | 1.72 | 00:00:00 | | 2017-08-07 | 203,975 | 1.72 | 1.75 | 1.65 | 1.69 | 00:00:00 | | 2017-08-08 | 81,816 | 1.69 | 1.73 | 1.68 | 1.69 | 00:00:00 | | 2017-08-09 | 144,513 | 1.68 | 1.70 | 1.68 | 1.69 | 00:00:00 | | 2017-08-10 | 198,097 | 1.68 | 1.69 | 1.65 | 1.69 | 00:00:00 | | 2017-08-11 | 187,313 | 1.64 | 1.68 | 1.61 | 1.64 | 00:00:00 | | 2017-08-14 | 54,841 | 1.64 | 1.68 | 1.64 | 1.64 | 00:00:00 | | 2017-08-15 | 113,230 | 1.64 | 1.71 | 1.64 | 1.64 | 00:00:00 | | 2017-08-16 | 559,852 | 1.63 | 1.67 | 1.63 | 1.64 | 00:00:00 | | 2017-08-17 | 342,224 | 1.65 | 1.69 | 1.61 | 1.67 | 00:00:00 | | 2017-08-18 | 45,144 | 1.62 | 1.66 | 1.62 | 1.64 | 00:00:00 | | 2017-08-21 | 60,299 | 1.63 | 1.70 | 1.62 | 1.62 | 00:00:00 | | 2017-08-22 | 90,052 | 1.62 | 1.66 | 1.62 | 1.62 | 00:00:00 | | 2017-08-23 | 90,013 | 1.63 | 1.65 | 1.61 | 1.62 | 00:00:00 | | 2017-08-24 | 92,798 | 1.61 | 1.63 | 1.61 | 1.62 | 00:00:00 | | 2017-08-25 | 30,542 | 1.63 | 1.65 | 1.62 | 1.62 | 00:00:00 | | 2017-08-28 | 52,255 | 1.61 | 1.64 | 1.58 | 1.58 | 00:00:00 | | 2017-08-29 | 80,558 | 1.58 | 1.63 | 1.56 | 1.56 | 00:00:00 | | 2017-08-30 | 107,035 | 1.61 | 1.61 | 1.56 | 1.56 | 00:00:00 | | 2017-08-31 | 71,925 | 1.59 | 1.61 | 1.56 | 1.59 | 00:00:00 | | 2017-09-01 | 176,535 | 1.59 | 1.72 | 1.59 | 1.71 | 00:00:00 | | 2017-09-04 | 190,075 | 1.66 | 1.75 | 1.66 | 1.70 | 00:00:00 | | 2017-09-05 | 83,255 | 1.69 | 1.70 | 1.65 | 1.65 | 00:00:00 | | 2017-09-06 | 857,773 | 1.66 | 1.82 | 1.64 | 1.78 | 00:00:00 | | 2017-09-07 | 251,968 | 1.78 | 1.78 | 1.67 | 1.67 | 00:00:00 | | 2017-09-08 | 496,834 | 1.70 | 1.82 | 1.69 | 1.79 | 00:00:00 | | 2017-09-11 | 410,081 | 1.78 | 1.94 | 1.78 | 1.86 | 00:00:00 | | 2017-09-12 | 149,653 | 1.87 | 1.91 | 1.81 | 1.83 | 00:00:00 | | 2017-09-13 | 121,120 | 1.82 | 1.84 | 1.75 | 1.76 | 00:00:00 | | 2017-09-14 | 140,395 | 1.75 | 1.80 | 1.72 | 1.80 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
