|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2001-11-15 | 727,100 | 10.63 | 11.17 | 10.60 | 10.70 | 00:00:00 | 2001-11-16 | 630,300 | 10.64 | 11.00 | 10.37 | 11.00 | 00:00:00 | 2001-11-19 | 390,700 | 11.06 | 11.40 | 11.06 | 11.30 | 00:00:00 | 2001-11-20 | 398,200 | 11.40 | 11.69 | 11.07 | 11.50 | 00:00:00 | 2001-11-21 | 278,100 | 11.32 | 11.69 | 11.24 | 11.38 | 00:00:00 | 2001-11-22 | 503,600 | 11.42 | 11.64 | 11.35 | 11.60 | 00:00:00 | 2001-11-23 | 627,700 | 11.67 | 11.81 | 11.40 | 11.80 | 00:00:00 | 2001-11-26 | 732,600 | 11.89 | 12.20 | 11.80 | 12.15 | 00:00:00 | 2001-11-27 | 511,600 | 12.19 | 12.38 | 12.04 | 12.16 | 00:00:00 | 2001-11-28 | 339,100 | 12.10 | 12.36 | 11.62 | 11.93 | 00:00:00 | 2001-11-29 | 336,400 | 11.74 | 11.74 | 11.40 | 11.42 | 00:00:00 | 2001-11-30 | 1,684,400 | 11.45 | 11.56 | 10.80 | 10.91 | 00:00:00 | 2001-12-03 | 626,300 | 10.85 | 10.85 | 10.35 | 10.70 | 00:00:00 | 2001-12-04 | 495,800 | 10.90 | 11.06 | 10.64 | 10.70 | 00:00:00 | 2001-12-05 | 1,229,000 | 10.81 | 11.65 | 10.81 | 11.29 | 00:00:00 | 2001-12-06 | 0 | 11.29 | 11.29 | 11.29 | 11.29 | 00:00:00 | 2001-12-07 | 604,200 | 11.30 | 11.46 | 11.16 | 11.20 | 00:00:00 | 2001-12-10 | 577,100 | 11.03 | 11.30 | 11.03 | 11.07 | 00:00:00 | 2001-12-11 | 747,800 | 11.07 | 11.40 | 11.03 | 11.40 | 00:00:00 | 2001-12-12 | 700,300 | 11.41 | 11.45 | 11.32 | 11.38 | 00:00:00 | 2001-12-13 | 439,500 | 11.33 | 11.38 | 11.20 | 11.29 | 00:00:00 | 2001-12-14 | 388,100 | 11.29 | 11.38 | 10.90 | 10.90 | 00:00:00 | 2001-12-17 | 342,700 | 11.14 | 11.38 | 10.92 | 11.34 | 00:00:00 | 2001-12-18 | 533,500 | 11.34 | 11.36 | 10.91 | 10.95 | 00:00:00 | 2001-12-19 | 801,300 | 11.20 | 11.20 | 10.61 | 10.90 | 00:00:00 | 2001-12-20 | 320,300 | 10.75 | 10.84 | 10.52 | 10.75 | 00:00:00 | 2001-12-21 | 548,000 | 10.63 | 10.65 | 10.30 | 10.65 | 00:00:00 | 2001-12-24 | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 00:00:00 | 2001-12-25 | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 00:00:00 | 2001-12-26 | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 00:00:00 | 2001-12-27 | 366,100 | 10.40 | 10.84 | 10.40 | 10.80 | 00:00:00 | 2001-12-28 | 285,900 | 10.63 | 10.80 | 10.50 | 10.50 | 00:00:00 | 2001-12-31 | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 00:00:00 | 2002-01-01 | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 00:00:00 | 2002-01-02 | 255,000 | 10.40 | 10.50 | 10.04 | 10.18 | 00:00:00 | 2002-01-03 | 280,700 | 10.35 | 10.80 | 10.26 | 10.79 | 00:00:00 | 2002-01-04 | 265,500 | 10.80 | 10.95 | 10.55 | 10.74 | 00:00:00 | 2002-01-07 | 295,000 | 10.75 | 10.95 | 10.39 | 10.39 | 00:00:00 | 2002-01-08 | 255,700 | 10.36 | 10.80 | 10.29 | 10.49 | 00:00:00 | 2002-01-09 | 194,100 | 10.51 | 10.68 | 10.25 | 10.26 | 00:00:00 | 2002-01-10 | 250,700 | 10.32 | 10.38 | 10.05 | 10.05 | 00:00:00 | 2002-01-11 | 220,800 | 10.20 | 10.29 | 10.01 | 10.05 | 00:00:00 | 2002-01-14 | 401,000 | 10.09 | 10.09 | 9.50 | 9.50 | 00:00:00 | 2002-01-15 | 250,700 | 9.55 | 9.70 | 9.52 | 9.52 | 00:00:00 | 2002-01-16 | 371,100 | 9.69 | 9.69 | 9.31 | 9.46 | 00:00:00 | 2002-01-17 | 182,500 | 9.43 | 9.99 | 9.42 | 9.97 | 00:00:00 | 2002-01-18 | 183,000 | 9.87 | 10.19 | 9.73 | 10.00 | 00:00:00 | 2002-01-21 | 244,700 | 10.10 | 10.14 | 9.55 | 9.60 | 00:00:00 | 2002-01-22 | 328,800 | 9.65 | 10.16 | 9.43 | 10.15 | 00:00:00 | 2002-01-23 | 168,100 | 10.00 | 10.45 | 9.88 | 10.40 | 00:00:00 | 2002-01-24 | 338,200 | 10.45 | 10.90 | 10.32 | 10.90 | 00:00:00 | 2002-01-25 | 206,800 | 10.86 | 10.95 | 10.56 | 10.70 | 00:00:00 | 2002-01-28 | 534,900 | 10.75 | 10.94 | 10.66 | 10.75 | 00:00:00 | 2002-01-29 | 493,200 | 10.79 | 10.90 | 10.60 | 10.70 | 00:00:00 | 2002-01-30 | 273,000 | 10.65 | 10.65 | 10.30 | 10.30 | 00:00:00 | 2002-01-31 | 249,000 | 10.57 | 10.69 | 10.47 | 10.65 | 00:00:00 | 2002-02-01 | 252,800 | 10.65 | 10.82 | 10.48 | 10.55 | 00:00:00 | 2002-02-04 | 214,800 | 10.87 | 10.87 | 10.51 | 10.65 | 00:00:00 | 2002-02-05 | 299,200 | 10.56 | 10.85 | 10.50 | 10.71 | 00:00:00 | 2002-02-06 | 160,200 | 10.65 | 10.71 | 10.30 | 10.30 | 00:00:00 | 2002-02-07 | 309,700 | 10.35 | 10.35 | 9.96 | 9.97 | 00:00:00 | 2002-02-08 | 368,700 | 10.14 | 10.14 | 9.66 | 9.66 | 00:00:00 | 2002-02-11 | 596,300 | 9.93 | 10.06 | 9.72 | 9.85 | 00:00:00 | 2002-02-12 | 450,700 | 9.93 | 9.98 | 9.57 | 9.62 | 00:00:00 | 2002-02-13 | 196,300 | 9.90 | 9.91 | 9.61 | 9.91 | 00:00:00 | 2002-02-14 | 773,400 | 9.93 | 10.65 | 9.85 | 10.62 | 00:00:00 | 2002-02-15 | 654,600 | 10.58 | 10.80 | 10.35 | 10.50 | 00:00:00 | 2002-02-18 | 416,600 | 10.50 | 10.89 | 10.36 | 10.50 | 00:00:00 | 2002-02-19 | 252,100 | 10.50 | 10.50 | 10.33 | 10.39 | 00:00:00 | 2002-02-20 | 189,400 | 10.32 | 10.50 | 10.26 | 10.35 | 00:00:00 | 2002-02-21 | 89,800 | 10.59 | 10.60 | 10.30 | 10.36 | 00:00:00 | 2002-02-22 | 608,800 | 10.29 | 10.50 | 10.15 | 10.36 | 00:00:00 | 2002-02-25 | 507,800 | 10.45 | 10.53 | 10.20 | 10.40 | 00:00:00 | 2002-02-26 | 505,100 | 10.60 | 10.66 | 10.50 | 10.59 | 00:00:00 | 2002-02-27 | 363,800 | 10.65 | 10.84 | 10.49 | 10.75 | 00:00:00 | 2002-02-28 | 756,200 | 10.57 | 10.86 | 10.57 | 10.78 | 00:00:00 | 2002-03-01 | 563,500 | 10.75 | 11.05 | 10.70 | 10.99 | 00:00:00 | 2002-03-04 | 551,100 | 11.06 | 11.20 | 10.77 | 11.00 | 00:00:00 | 2002-03-05 | 933,100 | 11.05 | 11.46 | 11.03 | 11.25 | 00:00:00 | 2002-03-06 | 328,400 | 11.21 | 11.32 | 11.12 | 11.20 | 00:00:00 | 2002-03-07 | 1,330,800 | 11.20 | 11.83 | 11.20 | 11.55 | 00:00:00 | 2002-03-08 | 747,800 | 11.54 | 11.82 | 11.20 | 11.60 | 00:00:00 | 2002-03-11 | 463,600 | 11.75 | 12.00 | 11.54 | 12.00 | 00:00:00 | 2002-03-12 | 299,100 | 11.79 | 11.98 | 11.74 | 11.94 | 00:00:00 | 2002-03-13 | 372,600 | 11.80 | 11.87 | 11.63 | 11.82 | 00:00:00 | 2002-03-14 | 170,100 | 11.70 | 11.90 | 11.70 | 11.83 | 00:00:00 | 2002-03-15 | 774,300 | 11.85 | 12.07 | 11.80 | 12.07 | 00:00:00 | 2002-03-18 | 546,700 | 12.07 | 12.10 | 11.94 | 12.08 | 00:00:00 | 2002-03-19 | 523,200 | 12.05 | 12.37 | 12.05 | 12.31 | 00:00:00 | 2002-03-20 | 351,700 | 12.30 | 12.35 | 11.95 | 12.00 | 00:00:00 | 2002-03-21 | 1,012,900 | 11.90 | 12.31 | 11.80 | 11.88 | 00:00:00 | 2002-03-22 | 177,500 | 12.00 | 12.05 | 11.63 | 11.63 | 00:00:00 | 2002-03-25 | 234,400 | 11.62 | 11.82 | 11.31 | 11.31 | 00:00:00 | 2002-03-26 | 403,400 | 11.42 | 11.95 | 11.20 | 11.95 | 00:00:00 | 2002-03-27 | 445,300 | 11.61 | 11.78 | 11.45 | 11.45 | 00:00:00 | 2002-03-28 | 0 | 11.45 | 11.45 | 11.45 | 11.45 | 00:00:00 | 2002-03-29 | 0 | 11.45 | 11.45 | 11.45 | 11.45 | 00:00:00 | 2002-04-01 | 0 | 11.45 | 11.45 | 11.45 | 11.45 | 00:00:00 | 2002-04-02 | 166,200 | 11.40 | 11.60 | 11.40 | 11.55 | 00:00:00 | 2002-04-03 | 348,500 | 11.49 | 11.49 | 11.21 | 11.22 | 00:00:00 | 2002-04-04 | 191,100 | 11.21 | 11.34 | 11.05 | 11.23 | 00:00:00 | 2002-04-05 | 337,900 | 11.36 | 11.45 | 11.24 | 11.24 | 00:00:00 | 2002-04-08 | 256,800 | 11.20 | 11.30 | 10.75 | 10.75 | 00:00:00 | 2002-04-09 | 413,200 | 10.95 | 11.10 | 10.81 | 10.89 | 00:00:00 | 2002-04-10 | 192,500 | 10.75 | 11.14 | 10.71 | 11.01 | 00:00:00 | 2002-04-11 | 407,800 | 11.25 | 11.25 | 10.91 | 10.97 | 00:00:00 | 2002-04-12 | 195,800 | 10.90 | 10.95 | 10.75 | 10.87 | 00:00:00 | 2002-04-15 | 213,500 | 11.00 | 11.00 | 10.65 | 10.83 | 00:00:00 | 2002-04-16 | 463,900 | 10.62 | 11.08 | 10.62 | 10.95 | 00:00:00 | 2002-04-17 | 480,300 | 11.08 | 11.28 | 11.07 | 11.20 | 00:00:00 | 2002-04-18 | 252,300 | 11.10 | 11.20 | 10.96 | 11.01 | 00:00:00 | 2002-04-19 | 308,400 | 11.00 | 11.08 | 10.91 | 11.05 | 00:00:00 | 2002-04-22 | 318,600 | 11.04 | 11.09 | 10.90 | 10.95 | 00:00:00 | 2002-04-23 | 131,200 | 10.90 | 11.09 | 10.76 | 10.80 | 00:00:00 | 2002-04-24 | 342,200 | 10.76 | 10.80 | 10.70 | 10.80 | 00:00:00 | 2002-04-25 | 230,000 | 10.71 | 10.80 | 10.60 | 10.70 | 00:00:00 | 2002-04-26 | 216,700 | 10.71 | 11.08 | 10.70 | 10.97 | 00:00:00 | 2002-04-29 | 131,900 | 10.95 | 11.09 | 10.75 | 11.00 | 00:00:00 | 2002-04-30 | 286,700 | 11.00 | 11.14 | 10.75 | 10.75 | 00:00:00 | 2002-05-01 | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 00:00:00 | 2002-05-02 | 488,800 | 10.96 | 10.96 | 10.10 | 10.15 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|