|
 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 | | 2018-03-06 | 227,680 | 1.82 | 1.82 | 1.72 | 1.82 | 00:00:00 | | 2018-03-07 | 378,336 | 1.80 | 1.85 | 1.77 | 1.85 | 00:00:00 | | 2018-03-08 | 524,368 | 1.85 | 1.85 | 1.78 | 1.80 | 00:00:00 | | 2018-03-09 | 325,352 | 1.80 | 1.81 | 1.74 | 1.79 | 00:00:00 | | 2018-03-12 | 387,938 | 1.77 | 1.81 | 1.72 | 1.78 | 00:00:00 | | 2018-03-13 | 58,653 | 1.77 | 1.80 | 1.73 | 1.74 | 00:00:00 | | 2018-03-14 | 133,957 | 1.73 | 1.77 | 1.70 | 1.71 | 00:00:00 | | 2018-03-15 | 101,357 | 1.73 | 1.74 | 1.68 | 1.68 | 00:00:00 | | 2018-03-16 | 498,451 | 1.68 | 1.68 | 1.60 | 1.62 | 00:00:00 | | 2018-03-19 | 201,109 | 1.61 | 1.65 | 1.59 | 1.59 | 00:00:00 | | 2018-03-20 | 374,467 | 1.58 | 1.66 | 1.56 | 1.60 | 00:00:00 | | 2018-03-21 | 387,963 | 1.64 | 1.65 | 1.58 | 1.65 | 00:00:00 | | 2018-03-22 | 148,038 | 1.65 | 1.66 | 1.61 | 1.65 | 00:00:00 | | 2018-03-23 | 371,404 | 1.59 | 1.69 | 1.59 | 1.67 | 00:00:00 | | 2018-03-26 | 253,215 | 1.69 | 1.69 | 1.61 | 1.67 | 00:00:00 | | 2018-03-27 | 255,338 | 1.75 | 1.76 | 1.70 | 1.75 | 00:00:00 | | 2018-03-28 | 273,465 | 1.75 | 1.78 | 1.63 | 1.75 | 00:00:00 | | 2018-03-29 | 316,118 | 1.74 | 1.75 | 1.68 | 1.70 | 00:00:00 | | 2018-04-03 | 231,950 | 1.71 | 1.72 | 1.65 | 1.66 | 00:00:00 | | 2018-04-04 | 199,837 | 1.68 | 1.68 | 1.62 | 1.63 | 00:00:00 | | 2018-04-05 | 82,938 | 1.66 | 1.70 | 1.65 | 1.66 | 00:00:00 | | 2018-04-06 | 64,143 | 1.66 | 1.70 | 1.64 | 1.69 | 00:00:00 | | 2018-04-09 | 244,357 | 1.69 | 1.74 | 1.64 | 1.64 | 00:00:00 | | 2018-04-10 | 152,543 | 1.66 | 1.70 | 1.64 | 1.66 | 00:00:00 | | 2018-04-11 | 132,766 | 1.70 | 1.72 | 1.64 | 1.71 | 00:00:00 | | 2018-04-12 | 116,066 | 1.71 | 1.73 | 1.67 | 1.73 | 00:00:00 | | 2018-04-13 | 461,796 | 1.74 | 1.85 | 1.72 | 1.80 | 00:00:00 | | 2018-04-16 | 525,410 | 1.82 | 1.91 | 1.82 | 1.84 | 00:00:00 | | 2018-04-17 | 235,356 | 1.83 | 1.86 | 1.75 | 1.81 | 00:00:00 | | 2018-04-18 | 10,124,308 | 1.80 | 1.88 | 1.80 | 1.86 | 00:00:00 | | 2018-04-19 | 1,187,495 | 1.87 | 2.15 | 1.85 | 2.06 | 00:00:00 | | 2018-04-20 | 753,537 | 2.06 | 2.20 | 1.96 | 1.97 | 00:00:00 | | 2018-04-23 | 7,636,277 | 2.00 | 2.06 | 1.95 | 2.00 | 00:00:00 | | 2018-04-24 | 535,194 | 2.01 | 2.05 | 1.88 | 1.92 | 00:00:00 | | 2018-04-25 | 557,940 | 1.94 | 1.97 | 1.90 | 1.93 | 00:00:00 | | 2018-04-26 | 175,740 | 1.92 | 1.98 | 1.87 | 1.95 | 00:00:00 | | 2018-04-27 | 152,144 | 1.90 | 1.97 | 1.90 | 1.91 | 00:00:00 | | 2018-04-30 | 313,617 | 1.93 | 1.95 | 1.88 | 1.95 | 00:00:00 | | 2018-05-02 | 1,020,624 | 1.97 | 2.09 | 1.95 | 1.96 | 00:00:00 | | 2018-05-03 | 799,243 | 2.02 | 2.12 | 1.96 | 2.06 | 00:00:00 | | 2018-05-04 | 456,928 | 2.05 | 2.14 | 2.05 | 2.07 | 00:00:00 | | 2018-05-07 | 302,296 | 2.08 | 2.12 | 2.01 | 2.03 | 00:00:00 | | 2018-05-08 | 290,453 | 2.02 | 2.07 | 2.01 | 2.02 | 00:00:00 | | 2018-05-09 | 155,377 | 2.02 | 2.05 | 1.99 | 2.02 | 00:00:00 | | 2018-05-10 | 676,268 | 2.04 | 2.08 | 2.00 | 2.06 | 00:00:00 | | 2018-05-11 | 540,746 | 2.05 | 2.14 | 2.05 | 2.10 | 00:00:00 | | 2018-05-14 | 423,385 | 2.12 | 2.15 | 2.08 | 2.12 | 00:00:00 | | 2018-05-15 | 842,722 | 2.13 | 2.14 | 2.05 | 2.05 | 00:00:00 | | 2018-05-16 | 271,944 | 2.08 | 2.09 | 2.03 | 2.03 | 00:00:00 | | 2018-05-17 | 717,386 | 2.04 | 2.16 | 2.04 | 2.10 | 00:00:00 | | 2018-05-18 | 1,117,062 | 2.12 | 2.18 | 2.10 | 2.12 | 00:00:00 | | 2018-05-21 | 1,634,187 | 2.14 | 2.30 | 2.10 | 2.25 | 00:00:00 | | 2018-05-22 | 708,196 | 2.28 | 2.31 | 2.17 | 2.18 | 00:00:00 | | 2018-05-23 | 1,074,221 | 2.19 | 2.19 | 2.05 | 2.08 | 00:00:00 | | 2018-05-24 | 745,809 | 2.06 | 2.15 | 2.06 | 2.09 | 00:00:00 | | 2018-05-25 | 1,053,313 | 2.09 | 2.12 | 1.95 | 1.98 | 00:00:00 | | 2018-05-28 | 810,242 | 1.99 | 2.01 | 1.95 | 1.97 | 00:00:00 | | 2018-05-29 | 2,364,382 | 1.96 | 2.03 | 1.78 | 1.90 | 00:00:00 | | 2018-05-30 | 3,995,125 | 1.86 | 1.93 | 1.85 | 1.90 | 00:00:00 | | 2018-05-31 | 3,708,590 | 1.91 | 2.00 | 1.83 | 1.91 | 00:00:00 | | 2018-06-01 | 682,396 | 1.94 | 1.98 | 1.91 | 1.91 | 00:00:00 | | 2018-06-04 | 669,361 | 1.94 | 2.01 | 1.93 | 1.98 | 00:00:00 | | 2018-06-05 | 1,049,065 | 1.98 | 2.03 | 1.96 | 1.97 | 00:00:00 | | 2018-06-06 | 923,021 | 1.99 | 2.08 | 1.93 | 1.94 | 00:00:00 | | 2018-06-07 | 317,283 | 1.96 | 1.99 | 1.91 | 1.97 | 00:00:00 | | 2018-06-08 | 341,110 | 1.97 | 1.97 | 1.90 | 1.91 | 00:00:00 | | 2018-06-11 | 165,349 | 1.92 | 1.98 | 1.91 | 1.96 | 00:00:00 | | 2018-06-12 | 254,540 | 1.98 | 2.01 | 1.95 | 1.99 | 00:00:00 | | 2018-06-13 | 551,092 | 1.99 | 2.02 | 1.88 | 1.89 | 00:00:00 | | 2018-06-14 | 264,334 | 1.89 | 1.90 | 1.82 | 1.84 | 00:00:00 | | 2018-06-15 | 3,929,061 | 1.87 | 1.88 | 1.80 | 1.87 | 00:00:00 | | 2018-06-18 | 2,299,477 | 1.86 | 1.87 | 1.66 | 1.75 | 00:00:00 | | 2018-06-19 | 653,492 | 1.72 | 1.77 | 1.70 | 1.72 | 00:00:00 | | 2018-06-20 | 739,871 | 1.74 | 1.76 | 1.70 | 1.71 | 00:00:00 | | 2018-06-21 | 1,132,922 | 1.71 | 1.74 | 1.67 | 1.70 | 00:00:00 | | 2018-06-22 | 345,846 | 1.71 | 1.75 | 1.70 | 1.70 | 00:00:00 | | 2018-06-25 | 347,994 | 1.72 | 1.72 | 1.67 | 1.68 | 00:00:00 | | 2018-06-26 | 504,743 | 1.70 | 1.70 | 1.65 | 1.66 | 00:00:00 | | 2018-06-27 | 241,712 | 1.64 | 1.71 | 1.63 | 1.70 | 00:00:00 | | 2018-06-28 | 414,357 | 1.69 | 1.72 | 1.62 | 1.64 | 00:00:00 | | 2018-06-29 | 918,052 | 1.64 | 1.71 | 1.60 | 1.61 | 00:00:00 | | 2018-07-02 | 567,664 | 1.61 | 1.61 | 1.53 | 1.54 | 00:00:00 | | 2018-07-03 | 339,344 | 1.56 | 1.56 | 1.52 | 1.54 | 00:00:00 | | 2018-07-04 | 280,706 | 1.54 | 1.61 | 1.54 | 1.59 | 00:00:00 | | 2018-07-05 | 395,735 | 1.65 | 1.65 | 1.56 | 1.59 | 00:00:00 | | 2018-07-06 | 284,960 | 1.58 | 1.61 | 1.58 | 1.60 | 00:00:00 | | 2018-07-09 | 263,820 | 1.61 | 1.62 | 1.56 | 1.60 | 00:00:00 | | 2018-07-10 | 304,697 | 1.60 | 1.65 | 1.58 | 1.63 | 00:00:00 | | 2018-07-11 | 284,744 | 1.60 | 1.61 | 1.57 | 1.57 | 00:00:00 | | 2018-07-12 | 318,305 | 1.59 | 1.62 | 1.55 | 1.60 | 00:00:00 | | 2018-07-13 | 227,196 | 1.61 | 1.61 | 1.56 | 1.56 | 00:00:00 | | 2018-07-16 | 279,476 | 1.55 | 1.60 | 1.55 | 1.56 | 00:00:00 | | 2018-07-17 | 161,362 | 1.55 | 1.59 | 1.52 | 1.55 | 00:00:00 | | 2018-07-18 | 221,348 | 1.54 | 1.60 | 1.53 | 1.57 | 00:00:00 | | 2018-07-19 | 196,381 | 1.55 | 1.63 | 1.55 | 1.63 | 00:00:00 | | 2018-07-20 | 613,338 | 1.64 | 1.73 | 1.56 | 1.62 | 00:00:00 | | 2018-07-23 | 222,345 | 1.62 | 1.69 | 1.61 | 1.61 | 00:00:00 | | 2018-07-24 | 137,767 | 1.60 | 1.66 | 1.58 | 1.62 | 00:00:00 | | 2018-07-25 | 160,003 | 1.62 | 1.66 | 1.58 | 1.63 | 00:00:00 | | 2018-07-26 | 230,241 | 1.60 | 1.68 | 1.59 | 1.68 | 00:00:00 | | 2018-07-27 | 325,659 | 1.69 | 1.73 | 1.64 | 1.71 | 00:00:00 | | 2018-07-30 | 181,836 | 1.72 | 1.75 | 1.70 | 1.75 | 00:00:00 | | 2018-07-31 | 489,391 | 1.79 | 1.85 | 1.75 | 1.82 | 00:00:00 | | 2018-08-01 | 2,993,550 | 1.85 | 1.85 | 1.71 | 1.75 | 00:00:00 | | 2018-08-02 | 407,213 | 1.73 | 1.75 | 1.72 | 1.72 | 00:00:00 | | 2018-08-03 | 555,611 | 1.70 | 1.79 | 1.70 | 1.73 | 00:00:00 | | 2018-08-06 | 385,459 | 1.72 | 1.75 | 1.70 | 1.73 | 00:00:00 | | 2018-08-07 | 729,600 | 1.72 | 1.82 | 1.72 | 1.73 | 00:00:00 | | 2018-08-08 | 425,998 | 1.77 | 1.80 | 1.72 | 1.75 | 00:00:00 | | 2018-08-09 | 675,964 | 1.79 | 1.95 | 1.78 | 1.94 | 00:00:00 | | 2018-08-10 | 536,054 | 1.85 | 1.92 | 1.81 | 1.81 | 00:00:00 | | 2018-08-13 | 434,926 | 1.76 | 1.85 | 1.73 | 1.77 | 00:00:00 | | 2018-08-14 | 643,144 | 1.78 | 1.80 | 1.71 | 1.74 | 00:00:00 | | 2018-08-15 | 183,083 | 1.73 | 1.74 | 1.70 | 1.71 | 00:00:00 | | 2018-08-16 | 391,119 | 1.70 | 1.74 | 1.69 | 1.71 | 00:00:00 | | 2018-08-17 | 339,344 | 1.70 | 1.75 | 1.69 | 1.75 | 00:00:00 | | 2018-08-20 | 901,863 | 1.75 | 1.75 | 1.64 | 1.67 | 00:00:00 | | 2018-08-21 | 542,759 | 1.67 | 1.67 | 1.62 | 1.63 | 00:00:00 | | 2018-08-22 | 786,048 | 1.63 | 1.70 | 1.62 | 1.69 | 00:00:00 | | 2018-08-23 | 741,944 | 1.71 | 1.73 | 1.69 | 1.71 | 00:00:00 | | 2018-08-24 | 174,969 | 1.71 | 1.71 | 1.67 | 1.71 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
