|
 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 | | 2017-09-14 | 140,395 | 1.75 | 1.80 | 1.72 | 1.80 | 00:00:00 | | 2017-09-15 | 660,455 | 1.75 | 1.83 | 1.75 | 1.83 | 00:00:00 | | 2017-09-18 | 200,169 | 1.85 | 1.85 | 1.78 | 1.84 | 00:00:00 | | 2017-09-19 | 47,629 | 1.84 | 1.84 | 1.79 | 1.80 | 00:00:00 | | 2017-09-20 | 63,304 | 1.79 | 1.83 | 1.76 | 1.78 | 00:00:00 | | 2017-09-21 | 97,894 | 1.72 | 1.77 | 1.72 | 1.77 | 00:00:00 | | 2017-09-22 | 113,798 | 1.77 | 1.77 | 1.72 | 1.74 | 00:00:00 | | 2017-09-25 | 326,799 | 1.72 | 1.81 | 1.67 | 1.77 | 00:00:00 | | 2017-09-26 | 103,469 | 1.74 | 1.80 | 1.74 | 1.79 | 00:00:00 | | 2017-09-27 | 102,695 | 1.80 | 1.80 | 1.72 | 1.77 | 00:00:00 | | 2017-09-28 | 68,997 | 1.77 | 1.77 | 1.72 | 1.74 | 00:00:00 | | 2017-09-29 | 413,328 | 1.75 | 1.88 | 1.74 | 1.84 | 00:00:00 | | 2017-10-02 | 378,692 | 1.76 | 1.90 | 1.76 | 1.89 | 00:00:00 | | 2017-10-03 | 463,469 | 1.88 | 1.92 | 1.86 | 1.91 | 00:00:00 | | 2017-10-04 | 357,041 | 1.91 | 1.91 | 1.76 | 1.86 | 00:00:00 | | 2017-10-05 | 135,680 | 1.76 | 1.89 | 1.76 | 1.78 | 00:00:00 | | 2017-10-06 | 606,319 | 1.76 | 1.89 | 1.73 | 1.89 | 00:00:00 | | 2017-10-09 | 464,700 | 1.91 | 2.05 | 1.89 | 1.99 | 00:00:00 | | 2017-10-10 | 201,278 | 2.00 | 2.02 | 1.93 | 1.97 | 00:00:00 | | 2017-10-11 | 186,987 | 1.97 | 1.99 | 1.85 | 1.97 | 00:00:00 | | 2017-10-12 | 142,878 | 1.91 | 1.94 | 1.83 | 1.86 | 00:00:00 | | 2017-10-13 | 162,864 | 1.84 | 1.93 | 1.83 | 1.91 | 00:00:00 | | 2017-10-16 | 662,244 | 1.77 | 1.83 | 1.70 | 1.75 | 00:00:00 | | 2017-10-17 | 137,578 | 1.71 | 1.74 | 1.71 | 1.72 | 00:00:00 | | 2017-10-18 | 73,052 | 1.75 | 1.75 | 1.71 | 1.71 | 00:00:00 | | 2017-10-19 | 166,656 | 1.71 | 1.74 | 1.66 | 1.70 | 00:00:00 | | 2017-10-20 | 221,326 | 1.66 | 1.70 | 1.64 | 1.65 | 00:00:00 | | 2017-10-23 | 291,492 | 1.64 | 1.64 | 1.53 | 1.53 | 00:00:00 | | 2017-10-24 | 312,083 | 1.49 | 1.51 | 1.41 | 1.45 | 00:00:00 | | 2017-10-25 | 150,486 | 1.44 | 1.51 | 1.44 | 1.45 | 00:00:00 | | 2017-10-26 | 164,433 | 1.44 | 1.55 | 1.39 | 1.44 | 00:00:00 | | 2017-10-27 | 86,942 | 1.45 | 1.49 | 1.41 | 1.42 | 00:00:00 | | 2017-10-30 | 462,061 | 1.42 | 1.57 | 1.42 | 1.53 | 00:00:00 | | 2017-10-31 | 613,667 | 1.58 | 1.72 | 1.55 | 1.69 | 00:00:00 | | 2017-11-01 | 127,067 | 1.68 | 1.68 | 1.60 | 1.62 | 00:00:00 | | 2017-11-02 | 100,573 | 1.58 | 1.61 | 1.53 | 1.55 | 00:00:00 | | 2017-11-03 | 65,949 | 1.55 | 1.61 | 1.55 | 1.58 | 00:00:00 | | 2017-11-06 | 66,249 | 1.59 | 1.66 | 1.59 | 1.64 | 00:00:00 | | 2017-11-07 | 68,881 | 1.61 | 1.66 | 1.59 | 1.64 | 00:00:00 | | 2017-11-08 | 83,899 | 1.66 | 1.66 | 1.58 | 1.64 | 00:00:00 | | 2017-11-09 | 119,240 | 1.58 | 1.66 | 1.58 | 1.59 | 00:00:00 | | 2017-11-10 | 71,932 | 1.65 | 1.65 | 1.56 | 1.58 | 00:00:00 | | 2017-11-13 | 172,245 | 1.57 | 1.61 | 1.46 | 1.48 | 00:00:00 | | 2017-11-14 | 663,533 | 1.49 | 1.54 | 1.41 | 1.41 | 00:00:00 | | 2017-11-15 | 362,874 | 1.41 | 1.54 | 1.34 | 1.46 | 00:00:00 | | 2017-11-16 | 134,829 | 1.55 | 1.55 | 1.43 | 1.44 | 00:00:00 | | 2017-11-17 | 170,934 | 1.46 | 1.48 | 1.39 | 1.40 | 00:00:00 | | 2017-11-20 | 94,850 | 1.46 | 1.46 | 1.39 | 1.40 | 00:00:00 | | 2017-11-21 | 149,166 | 1.39 | 1.44 | 1.36 | 1.39 | 00:00:00 | | 2017-11-22 | 79,903 | 1.39 | 1.41 | 1.36 | 1.36 | 00:00:00 | | 2017-11-23 | 53,018 | 1.40 | 1.41 | 1.37 | 1.40 | 00:00:00 | | 2017-11-24 | 38,504 | 1.39 | 1.43 | 1.39 | 1.39 | 00:00:00 | | 2017-11-27 | 242,989 | 1.43 | 1.43 | 1.37 | 1.38 | 00:00:00 | | 2017-11-28 | 166,861 | 1.39 | 1.40 | 1.37 | 1.39 | 00:00:00 | | 2017-11-29 | 289,266 | 1.38 | 1.41 | 1.32 | 1.32 | 00:00:00 | | 2017-11-30 | 1,502,669 | 1.34 | 1.41 | 1.23 | 1.23 | 00:00:00 | | 2017-12-01 | 273,714 | 1.28 | 1.30 | 1.21 | 1.29 | 00:00:00 | | 2017-12-04 | 1,020,520 | 1.30 | 1.43 | 1.30 | 1.42 | 00:00:00 | | 2017-12-05 | 1,154,260 | 1.40 | 1.45 | 1.40 | 1.45 | 00:00:00 | | 2017-12-06 | 151,280 | 1.45 | 1.45 | 1.41 | 1.43 | 00:00:00 | | 2017-12-07 | 255,268 | 1.41 | 1.48 | 1.41 | 1.48 | 00:00:00 | | 2017-12-08 | 838,492 | 1.48 | 1.49 | 1.47 | 1.47 | 00:00:00 | | 2017-12-11 | 184,028 | 1.47 | 1.50 | 1.41 | 1.48 | 00:00:00 | | 2017-12-12 | 272,515 | 1.47 | 1.56 | 1.47 | 1.53 | 00:00:00 | | 2017-12-13 | 78,026 | 1.52 | 1.56 | 1.48 | 1.51 | 00:00:00 | | 2017-12-14 | 577,525 | 1.50 | 1.62 | 1.49 | 1.59 | 00:00:00 | | 2017-12-15 | 120,805 | 1.57 | 1.59 | 1.50 | 1.53 | 00:00:00 | | 2017-12-18 | 149,596 | 1.50 | 1.56 | 1.50 | 1.54 | 00:00:00 | | 2017-12-19 | 83,964 | 1.51 | 1.55 | 1.50 | 1.51 | 00:00:00 | | 2017-12-20 | 110,578 | 1.55 | 1.55 | 1.44 | 1.45 | 00:00:00 | | 2017-12-21 | 67,902 | 1.45 | 1.50 | 1.41 | 1.45 | 00:00:00 | | 2017-12-22 | 60,219 | 1.47 | 1.47 | 1.40 | 1.40 | 00:00:00 | | 2017-12-27 | 165,212 | 1.38 | 1.45 | 1.38 | 1.43 | 00:00:00 | | 2017-12-28 | 113,315 | 1.40 | 1.44 | 1.40 | 1.42 | 00:00:00 | | 2017-12-29 | 184,491 | 1.40 | 1.42 | 1.36 | 1.37 | 00:00:00 | | 2018-01-02 | 40,882 | 1.44 | 1.44 | 1.38 | 1.39 | 00:00:00 | | 2018-01-03 | 73,942 | 1.44 | 1.44 | 1.39 | 1.40 | 00:00:00 | | 2018-01-04 | 136,383 | 1.42 | 1.47 | 1.41 | 1.42 | 00:00:00 | | 2018-01-05 | 181,850 | 1.44 | 1.44 | 1.39 | 1.39 | 00:00:00 | | 2018-01-08 | 153,597 | 1.43 | 1.45 | 1.39 | 1.40 | 00:00:00 | | 2018-01-09 | 39,573 | 1.43 | 1.43 | 1.40 | 1.40 | 00:00:00 | | 2018-01-10 | 99,497 | 1.39 | 1.43 | 1.39 | 1.39 | 00:00:00 | | 2018-01-11 | 90,115 | 1.43 | 1.43 | 1.35 | 1.36 | 00:00:00 | | 2018-01-12 | 108,095 | 1.35 | 1.40 | 1.35 | 1.38 | 00:00:00 | | 2018-01-15 | 1,101,749 | 1.45 | 1.63 | 1.45 | 1.49 | 00:00:00 | | 2018-01-16 | 162,453 | 1.49 | 1.51 | 1.44 | 1.45 | 00:00:00 | | 2018-01-17 | 521,451 | 1.55 | 1.63 | 1.48 | 1.49 | 00:00:00 | | 2018-01-18 | 197,044 | 1.49 | 1.50 | 1.44 | 1.49 | 00:00:00 | | 2018-01-19 | 244,006 | 1.46 | 1.47 | 1.39 | 1.39 | 00:00:00 | | 2018-01-22 | 291,995 | 1.40 | 1.44 | 1.37 | 1.38 | 00:00:00 | | 2018-01-23 | 323,757 | 1.40 | 1.43 | 1.37 | 1.39 | 00:00:00 | | 2018-01-24 | 160,837 | 1.39 | 1.43 | 1.38 | 1.38 | 00:00:00 | | 2018-01-25 | 255,430 | 1.37 | 1.42 | 1.36 | 1.38 | 00:00:00 | | 2018-01-26 | 331,074 | 1.38 | 1.41 | 1.36 | 1.41 | 00:00:00 | | 2018-01-29 | 670,548 | 1.50 | 1.73 | 1.50 | 1.64 | 00:00:00 | | 2018-01-30 | 530,006 | 1.65 | 1.66 | 1.52 | 1.60 | 00:00:00 | | 2018-01-31 | 736,068 | 1.60 | 1.66 | 1.54 | 1.62 | 00:00:00 | | 2018-02-01 | 1,907,825 | 1.62 | 1.74 | 1.56 | 1.67 | 00:00:00 | | 2018-02-02 | 1,534,641 | 1.70 | 1.71 | 1.62 | 1.69 | 00:00:00 | | 2018-02-05 | 726,850 | 1.70 | 1.72 | 1.65 | 1.70 | 00:00:00 | | 2018-02-06 | 608,270 | 1.66 | 1.78 | 1.65 | 1.72 | 00:00:00 | | 2018-02-07 | 2,033,204 | 1.75 | 2.12 | 1.73 | 1.95 | 00:00:00 | | 2018-02-08 | 664,404 | 2.01 | 2.10 | 1.87 | 1.91 | 00:00:00 | | 2018-02-09 | 547,623 | 1.92 | 1.97 | 1.82 | 1.87 | 00:00:00 | | 2018-02-12 | 289,766 | 1.89 | 1.97 | 1.85 | 1.90 | 00:00:00 | | 2018-02-13 | 154,046 | 1.90 | 1.92 | 1.88 | 1.90 | 00:00:00 | | 2018-02-14 | 198,270 | 1.94 | 1.94 | 1.81 | 1.82 | 00:00:00 | | 2018-02-15 | 450,968 | 1.85 | 1.88 | 1.81 | 1.83 | 00:00:00 | | 2018-02-16 | 1,445,775 | 1.86 | 1.90 | 1.73 | 1.78 | 00:00:00 | | 2018-02-19 | 142,892 | 1.73 | 1.83 | 1.73 | 1.82 | 00:00:00 | | 2018-02-20 | 493,132 | 1.82 | 1.93 | 1.82 | 1.90 | 00:00:00 | | 2018-02-21 | 848,606 | 1.89 | 1.91 | 1.77 | 1.90 | 00:00:00 | | 2018-02-22 | 274,300 | 1.86 | 1.87 | 1.80 | 1.82 | 00:00:00 | | 2018-02-23 | 241,464 | 1.81 | 1.86 | 1.77 | 1.77 | 00:00:00 | | 2018-02-26 | 195,199 | 1.81 | 1.82 | 1.71 | 1.80 | 00:00:00 | | 2018-02-27 | 2,307,731 | 1.81 | 1.86 | 1.80 | 1.82 | 00:00:00 | | 2018-02-28 | 2,520,907 | 1.85 | 1.86 | 1.80 | 1.84 | 00:00:00 | | 2018-03-01 | 254,554 | 1.86 | 1.86 | 1.78 | 1.79 | 00:00:00 | | 2018-03-02 | 430,022 | 1.78 | 1.78 | 1.73 | 1.76 | 00:00:00 | | 2018-03-05 | 227,057 | 1.76 | 1.76 | 1.71 | 1.76 | 00:00:00 | | 2018-03-06 | 227,680 | 1.82 | 1.82 | 1.72 | 1.82 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
