|
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 | 2018-08-24 | 174,969 | 1.71 | 1.71 | 1.67 | 1.71 | 00:00:00 | 2018-08-27 | 954,431 | 1.73 | 1.83 | 1.72 | 1.83 | 00:00:00 | 2018-08-28 | 591,714 | 1.81 | 1.88 | 1.79 | 1.87 | 00:00:00 | 2018-08-29 | 488,190 | 1.85 | 1.93 | 1.85 | 1.91 | 00:00:00 | 2018-08-30 | 361,262 | 1.90 | 1.94 | 1.87 | 1.90 | 00:00:00 | 2018-08-31 | 53,527 | 1.91 | 1.91 | 1.85 | 1.86 | 00:00:00 | 2018-09-03 | 169,236 | 1.82 | 1.82 | 1.75 | 1.79 | 00:00:00 | 2018-09-04 | 251,339 | 1.79 | 1.82 | 1.77 | 1.78 | 00:00:00 | 2018-09-05 | 410,258 | 1.78 | 1.79 | 1.75 | 1.78 | 00:00:00 | 2018-09-06 | 390,322 | 1.76 | 1.86 | 1.76 | 1.80 | 00:00:00 | 2018-09-07 | 458,887 | 1.80 | 1.80 | 1.66 | 1.69 | 00:00:00 | 2018-09-10 | 713,830 | 1.70 | 1.73 | 1.65 | 1.73 | 00:00:00 | 2018-09-11 | 397,005 | 1.72 | 1.74 | 1.69 | 1.70 | 00:00:00 | 2018-09-12 | 36,606 | 1.70 | 1.73 | 1.70 | 1.72 | 00:00:00 | 2018-09-13 | 8,915,783 | 1.72 | 1.73 | 1.68 | 1.71 | 00:00:00 | 2018-09-14 | 888,358 | 1.71 | 1.81 | 1.71 | 1.75 | 00:00:00 | 2018-09-17 | 512,735 | 1.74 | 1.83 | 1.74 | 1.83 | 00:00:00 | 2018-09-18 | 530,325 | 1.82 | 1.91 | 1.81 | 1.91 | 00:00:00 | 2018-09-19 | 852,528 | 1.91 | 1.99 | 1.87 | 1.99 | 00:00:00 | 2018-09-20 | 640,393 | 1.98 | 1.98 | 1.91 | 1.97 | 00:00:00 | 2018-09-21 | 6,938,307 | 1.98 | 2.02 | 1.91 | 2.02 | 00:00:00 | 2018-09-24 | 757,702 | 2.02 | 2.04 | 1.97 | 2.01 | 00:00:00 | 2018-09-25 | 263,118 | 2.01 | 2.02 | 1.94 | 2.00 | 00:00:00 | 2018-09-26 | 260,181 | 2.02 | 2.03 | 1.95 | 2.00 | 00:00:00 | 2018-09-27 | 851,597 | 2.01 | 2.01 | 1.88 | 1.95 | 00:00:00 | 2018-09-28 | 382,299 | 1.94 | 1.94 | 1.85 | 1.92 | 00:00:00 | 2018-10-01 | 186,977 | 1.95 | 1.95 | 1.90 | 1.94 | 00:00:00 | 2018-10-02 | 499,563 | 1.91 | 1.96 | 1.90 | 1.92 | 00:00:00 | 2018-10-03 | 127,775 | 1.93 | 1.93 | 1.89 | 1.91 | 00:00:00 | 2018-10-04 | 580,121 | 1.88 | 1.90 | 1.83 | 1.83 | 00:00:00 | 2018-10-05 | 3,476,542 | 1.82 | 1.84 | 1.80 | 1.82 | 00:00:00 | 2018-10-08 | 1,751,991 | 1.85 | 1.85 | 1.71 | 1.74 | 00:00:00 | 2018-10-09 | 351,046 | 1.73 | 1.77 | 1.70 | 1.74 | 00:00:00 | 2018-10-10 | 2,430,115 | 1.73 | 1.77 | 1.70 | 1.70 | 00:00:00 | 2018-10-11 | 180,154 | 1.66 | 1.73 | 1.65 | 1.69 | 00:00:00 | 2018-10-12 | 207,601 | 1.67 | 1.73 | 1.63 | 1.68 | 00:00:00 | 2018-10-15 | 270,187 | 1.64 | 1.70 | 1.64 | 1.67 | 00:00:00 | 2018-10-16 | 754,860 | 1.68 | 1.76 | 1.66 | 1.74 | 00:00:00 | 2018-10-17 | 236,293 | 1.76 | 1.80 | 1.69 | 1.71 | 00:00:00 | 2018-10-18 | 349,157 | 1.67 | 1.73 | 1.67 | 1.68 | 00:00:00 | 2018-10-19 | 450,695 | 1.69 | 1.71 | 1.64 | 1.69 | 00:00:00 | 2018-10-22 | 221,979 | 1.67 | 1.72 | 1.62 | 1.66 | 00:00:00 | 2018-10-23 | 333,602 | 1.63 | 1.69 | 1.58 | 1.59 | 00:00:00 | 2018-10-24 | 123,660 | 1.61 | 1.62 | 1.57 | 1.60 | 00:00:00 | 2018-10-25 | 80,412 | 1.55 | 1.65 | 1.55 | 1.60 | 00:00:00 | 2018-10-26 | 107,451 | 1.62 | 1.62 | 1.56 | 1.58 | 00:00:00 | 2018-10-29 | 198,377 | 1.63 | 1.67 | 1.56 | 1.65 | 00:00:00 | 2018-10-30 | 201,307 | 1.66 | 1.66 | 1.56 | 1.59 | 00:00:00 | 2018-10-31 | 289,551 | 1.58 | 1.64 | 1.56 | 1.60 | 00:00:00 | 2018-11-01 | 156,500 | 1.59 | 1.60 | 1.58 | 1.59 | 00:00:00 | 2018-11-02 | 128,589 | 1.66 | 1.66 | 1.59 | 1.60 | 00:00:00 | 2018-11-05 | 71,110 | 1.58 | 1.65 | 1.56 | 1.63 | 00:00:00 | 2018-11-06 | 52,141 | 1.58 | 1.63 | 1.58 | 1.61 | 00:00:00 | 2018-11-07 | 165,031 | 1.60 | 1.69 | 1.60 | 1.69 | 00:00:00 | 2018-11-08 | 132,122 | 1.67 | 1.69 | 1.64 | 1.67 | 00:00:00 | 2018-11-09 | 62,225 | 1.64 | 1.73 | 1.64 | 1.73 | 00:00:00 | 2018-11-12 | 201,508 | 1.75 | 1.75 | 1.65 | 1.65 | 00:00:00 | 2018-11-13 | 32,780 | 1.66 | 1.66 | 1.61 | 1.62 | 00:00:00 | 2018-11-14 | 50,936 | 1.60 | 1.63 | 1.58 | 1.63 | 00:00:00 | 2018-11-15 | 56,244 | 1.63 | 1.65 | 1.58 | 1.65 | 00:00:00 | 2018-11-16 | 266,601 | 1.69 | 1.70 | 1.58 | 1.59 | 00:00:00 | 2018-11-19 | 121,012 | 1.56 | 1.63 | 1.56 | 1.59 | 00:00:00 | 2018-11-20 | 150,622 | 1.56 | 1.65 | 1.55 | 1.62 | 00:00:00 | 2018-11-21 | 58,162 | 1.58 | 1.63 | 1.57 | 1.63 | 00:00:00 | 2018-11-22 | 43,808 | 1.60 | 1.69 | 1.60 | 1.65 | 00:00:00 | 2018-11-23 | 116,816 | 1.64 | 1.78 | 1.64 | 1.74 | 00:00:00 | 2018-11-26 | 87,613 | 1.77 | 1.77 | 1.70 | 1.70 | 00:00:00 | 2018-11-27 | 71,770 | 1.69 | 1.76 | 1.69 | 1.76 | 00:00:00 | 2018-11-28 | 281,703 | 1.72 | 1.85 | 1.72 | 1.85 | 00:00:00 | 2018-11-29 | 59,962 | 1.80 | 1.85 | 1.80 | 1.80 | 00:00:00 | 2018-11-30 | 111,503 | 1.84 | 1.84 | 1.80 | 1.84 | 00:00:00 | 2018-12-03 | 119,620 | 1.90 | 1.90 | 1.78 | 1.78 | 00:00:00 | 2018-12-04 | 293,994 | 1.77 | 1.80 | 1.73 | 1.76 | 00:00:00 | 2018-12-05 | 110,876 | 1.75 | 1.75 | 1.70 | 1.70 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|