|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-02 | 488,800 | 10.96 | 10.96 | 10.10 | 10.15 | 00:00:00 | | 2002-05-03 | 392,100 | 10.28 | 10.46 | 10.07 | 10.07 | 00:00:00 | | 2002-05-06 | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 00:00:00 | | 2002-05-07 | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 00:00:00 | | 2002-05-08 | 387,300 | 10.43 | 10.45 | 10.11 | 10.35 | 00:00:00 | | 2002-05-09 | 1,138,500 | 11.49 | 11.49 | 11.04 | 11.10 | 00:00:00 | | 2002-05-10 | 502,500 | 11.09 | 11.09 | 10.61 | 10.71 | 00:00:00 | | 2002-05-13 | 375,700 | 10.55 | 10.97 | 10.55 | 10.93 | 00:00:00 | | 2002-05-14 | 445,400 | 11.00 | 11.37 | 10.81 | 11.35 | 00:00:00 | | 2002-05-15 | 360,000 | 11.20 | 11.43 | 11.20 | 11.36 | 00:00:00 | | 2002-05-16 | 150,000 | 11.40 | 11.46 | 11.07 | 11.12 | 00:00:00 | | 2002-05-17 | 453,900 | 11.25 | 11.35 | 10.93 | 10.96 | 00:00:00 | | 2002-05-20 | 133,800 | 10.83 | 10.99 | 10.61 | 10.61 | 00:00:00 | | 2002-05-21 | 269,700 | 10.60 | 10.77 | 10.35 | 10.37 | 00:00:00 | | 2002-05-22 | 196,200 | 10.37 | 10.50 | 10.30 | 10.32 | 00:00:00 | | 2002-05-23 | 495,500 | 10.50 | 10.50 | 10.10 | 10.42 | 00:00:00 | | 2002-05-24 | 202,600 | 10.35 | 10.70 | 10.35 | 10.70 | 00:00:00 | | 2002-05-27 | 98,200 | 10.83 | 10.83 | 10.56 | 10.60 | 00:00:00 | | 2002-05-28 | 276,300 | 10.51 | 10.75 | 10.34 | 10.35 | 00:00:00 | | 2002-05-29 | 120,800 | 10.39 | 10.60 | 10.30 | 10.46 | 00:00:00 | | 2002-05-30 | 174,300 | 10.60 | 10.60 | 10.12 | 10.32 | 00:00:00 | | 2002-05-31 | 582,200 | 10.43 | 10.57 | 10.31 | 10.50 | 00:00:00 | | 2002-06-03 | 358,200 | 10.54 | 10.54 | 10.23 | 10.45 | 00:00:00 | | 2002-06-04 | 266,300 | 10.30 | 10.40 | 10.15 | 10.34 | 00:00:00 | | 2002-06-05 | 211,600 | 10.50 | 10.50 | 10.15 | 10.15 | 00:00:00 | | 2002-06-06 | 139,300 | 10.29 | 10.36 | 10.17 | 10.17 | 00:00:00 | | 2002-06-07 | 400,500 | 10.20 | 10.21 | 9.75 | 9.84 | 00:00:00 | | 2002-06-10 | 183,600 | 10.06 | 10.06 | 9.72 | 9.98 | 00:00:00 | | 2002-06-11 | 376,600 | 9.94 | 9.99 | 9.71 | 9.80 | 00:00:00 | | 2002-06-12 | 208,200 | 9.65 | 9.71 | 9.50 | 9.60 | 00:00:00 | | 2002-06-13 | 75,300 | 9.71 | 9.80 | 9.52 | 9.52 | 00:00:00 | | 2002-06-14 | 282,900 | 9.50 | 9.57 | 8.94 | 9.12 | 00:00:00 | | 2002-06-17 | 221,000 | 9.04 | 9.34 | 9.02 | 9.19 | 00:00:00 | | 2002-06-18 | 401,600 | 9.24 | 9.33 | 8.94 | 9.09 | 00:00:00 | | 2002-06-19 | 271,100 | 9.00 | 9.20 | 8.95 | 9.00 | 00:00:00 | | 2002-06-20 | 149,800 | 9.05 | 9.12 | 8.71 | 8.71 | 00:00:00 | | 2002-06-21 | 368,700 | 8.57 | 8.70 | 8.41 | 8.45 | 00:00:00 | | 2002-06-24 | 206,600 | 8.50 | 8.60 | 8.32 | 8.39 | 00:00:00 | | 2002-06-25 | 130,500 | 8.50 | 8.69 | 8.40 | 8.60 | 00:00:00 | | 2002-06-26 | 446,100 | 8.11 | 8.28 | 8.01 | 8.02 | 00:00:00 | | 2002-06-27 | 1,014,300 | 8.29 | 8.30 | 7.90 | 8.08 | 00:00:00 | | 2002-06-28 | 617,300 | 8.30 | 8.53 | 8.23 | 8.53 | 00:00:00 | | 2002-07-01 | 344,800 | 8.49 | 8.73 | 8.31 | 8.37 | 00:00:00 | | 2002-07-02 | 308,300 | 8.35 | 8.55 | 7.95 | 7.95 | 00:00:00 | | 2002-07-03 | 246,700 | 7.82 | 8.00 | 7.62 | 7.75 | 00:00:00 | | 2002-07-04 | 142,300 | 7.95 | 7.95 | 7.42 | 7.47 | 00:00:00 | | 2002-07-05 | 579,200 | 7.53 | 7.75 | 7.39 | 7.73 | 00:00:00 | | 2002-07-08 | 299,000 | 7.75 | 8.20 | 7.61 | 8.17 | 00:00:00 | | 2002-07-09 | 496,400 | 8.01 | 8.40 | 8.01 | 8.26 | 00:00:00 | | 2002-07-10 | 522,900 | 8.19 | 8.50 | 7.88 | 8.40 | 00:00:00 | | 2002-07-11 | 318,700 | 8.07 | 8.45 | 8.00 | 8.00 | 00:00:00 | | 2002-07-12 | 194,900 | 8.33 | 8.33 | 7.90 | 8.13 | 00:00:00 | | 2002-07-15 | 352,000 | 8.08 | 8.13 | 7.86 | 7.99 | 00:00:00 | | 2002-07-16 | 219,900 | 8.15 | 8.16 | 7.75 | 7.98 | 00:00:00 | | 2002-07-17 | 270,100 | 8.00 | 8.54 | 7.90 | 8.50 | 00:00:00 | | 2002-07-18 | 406,100 | 8.54 | 8.94 | 8.30 | 8.71 | 00:00:00 | | 2002-07-19 | 396,900 | 8.70 | 8.78 | 8.41 | 8.55 | 00:00:00 | | 2002-07-22 | 507,400 | 8.45 | 9.05 | 8.42 | 8.91 | 00:00:00 | | 2002-07-23 | 1,561,600 | 8.95 | 9.10 | 8.50 | 8.65 | 00:00:00 | | 2002-07-24 | 672,700 | 8.85 | 8.94 | 8.31 | 8.94 | 00:00:00 | | 2002-07-25 | 511,800 | 9.10 | 9.45 | 8.94 | 9.30 | 00:00:00 | | 2002-07-26 | 299,700 | 9.15 | 9.65 | 9.10 | 9.65 | 00:00:00 | | 2002-07-29 | 288,600 | 9.50 | 9.94 | 9.34 | 9.94 | 00:00:00 | | 2002-07-30 | 733,000 | 9.90 | 10.05 | 9.50 | 9.50 | 00:00:00 | | 2002-07-31 | 383,700 | 9.53 | 9.89 | 9.15 | 9.60 | 00:00:00 | | 2002-08-01 | 338,000 | 9.34 | 9.98 | 9.00 | 9.00 | 00:00:00 | | 2002-08-02 | 287,600 | 9.00 | 9.60 | 8.90 | 9.27 | 00:00:00 | | 2002-08-05 | 253,900 | 9.13 | 9.24 | 8.59 | 8.59 | 00:00:00 | | 2002-08-06 | 311,700 | 8.62 | 9.00 | 8.41 | 8.81 | 00:00:00 | | 2002-08-07 | 248,800 | 9.00 | 9.00 | 8.40 | 8.50 | 00:00:00 | | 2002-08-08 | 540,500 | 8.94 | 9.15 | 8.65 | 8.85 | 00:00:00 | | 2002-08-09 | 240,200 | 8.71 | 9.40 | 8.70 | 9.38 | 00:00:00 | | 2002-08-12 | 103,100 | 9.20 | 9.36 | 8.85 | 8.85 | 00:00:00 | | 2002-08-13 | 67,900 | 8.85 | 9.10 | 8.77 | 9.10 | 00:00:00 | | 2002-08-14 | 207,400 | 8.95 | 9.20 | 8.60 | 8.60 | 00:00:00 | | 2002-08-15 | 0 | 8.60 | 8.60 | 8.60 | 8.60 | 00:00:00 | | 2002-08-16 | 311,900 | 8.99 | 9.15 | 8.81 | 9.11 | 00:00:00 | | 2002-08-19 | 115,300 | 9.16 | 9.55 | 9.16 | 9.55 | 00:00:00 | | 2002-08-20 | 101,700 | 9.56 | 9.61 | 9.31 | 9.61 | 00:00:00 | | 2002-08-21 | 99,800 | 9.45 | 9.60 | 9.36 | 9.50 | 00:00:00 | | 2002-08-22 | 140,600 | 9.68 | 10.00 | 9.46 | 10.00 | 00:00:00 | | 2002-08-23 | 111,800 | 9.76 | 9.93 | 9.65 | 9.70 | 00:00:00 | | 2002-08-26 | 78,800 | 9.70 | 9.85 | 9.46 | 9.55 | 00:00:00 | | 2002-08-27 | 95,500 | 9.68 | 9.75 | 9.40 | 9.73 | 00:00:00 | | 2002-08-28 | 132,900 | 9.50 | 9.60 | 9.20 | 9.20 | 00:00:00 | | 2002-08-29 | 179,400 | 9.25 | 9.45 | 8.95 | 9.10 | 00:00:00 | | 2002-08-30 | 348,100 | 9.30 | 9.30 | 9.01 | 9.24 | 00:00:00 | | 2002-09-02 | 134,300 | 9.15 | 9.36 | 9.02 | 9.32 | 00:00:00 | | 2002-09-03 | 328,900 | 9.21 | 9.26 | 9.02 | 9.02 | 00:00:00 | | 2002-09-04 | 124,800 | 8.90 | 9.24 | 8.62 | 8.67 | 00:00:00 | | 2002-09-05 | 454,600 | 8.85 | 8.85 | 8.15 | 8.23 | 00:00:00 | | 2002-09-06 | 182,800 | 8.37 | 8.40 | 8.17 | 8.30 | 00:00:00 | | 2002-09-09 | 163,100 | 8.39 | 8.59 | 8.15 | 8.50 | 00:00:00 | | 2002-09-10 | 148,700 | 8.43 | 8.70 | 8.43 | 8.60 | 00:00:00 | | 2002-09-11 | 169,300 | 8.60 | 8.68 | 8.32 | 8.52 | 00:00:00 | | 2002-09-12 | 161,600 | 8.44 | 8.57 | 8.32 | 8.37 | 00:00:00 | | 2002-09-13 | 321,900 | 8.49 | 8.49 | 8.02 | 8.11 | 00:00:00 | | 2002-09-16 | 168,900 | 8.12 | 8.30 | 8.10 | 8.19 | 00:00:00 | | 2002-09-17 | 258,400 | 8.44 | 8.52 | 8.18 | 8.18 | 00:00:00 | | 2002-09-18 | 245,300 | 8.01 | 8.25 | 8.01 | 8.11 | 00:00:00 | | 2002-09-19 | 121,100 | 8.10 | 8.40 | 7.81 | 7.99 | 00:00:00 | | 2002-09-20 | 221,600 | 7.83 | 7.97 | 7.61 | 7.69 | 00:00:00 | | 2002-09-23 | 399,900 | 7.77 | 7.88 | 7.40 | 7.50 | 00:00:00 | | 2002-09-24 | 239,700 | 7.50 | 7.65 | 7.00 | 7.05 | 00:00:00 | | 2002-09-25 | 515,300 | 6.80 | 7.23 | 6.40 | 6.55 | 00:00:00 | | 2002-09-26 | 529,800 | 6.70 | 6.70 | 6.13 | 6.20 | 00:00:00 | | 2002-09-27 | 556,900 | 6.22 | 6.53 | 6.20 | 6.48 | 00:00:00 | | 2002-09-30 | 410,300 | 6.34 | 6.42 | 6.10 | 6.20 | 00:00:00 | | 2002-10-01 | 298,500 | 6.24 | 6.45 | 6.20 | 6.35 | 00:00:00 | | 2002-10-02 | 404,100 | 6.50 | 6.85 | 6.47 | 6.85 | 00:00:00 | | 2002-10-03 | 97,500 | 6.76 | 6.98 | 6.59 | 6.59 | 00:00:00 | | 2002-10-04 | 188,700 | 6.59 | 6.82 | 6.23 | 6.35 | 00:00:00 | | 2002-10-07 | 136,400 | 6.35 | 6.35 | 6.25 | 6.30 | 00:00:00 | | 2002-10-08 | 641,000 | 6.30 | 6.49 | 6.25 | 6.30 | 00:00:00 | | 2002-10-09 | 220,300 | 6.44 | 6.44 | 6.22 | 6.25 | 00:00:00 | | 2002-10-10 | 62,800 | 6.20 | 6.57 | 6.20 | 6.45 | 00:00:00 | | 2002-10-11 | 102,700 | 6.55 | 6.76 | 6.40 | 6.76 | 00:00:00 | | 2002-10-14 | 159,600 | 6.80 | 6.98 | 6.47 | 6.88 | 00:00:00 | | 2002-10-15 | 257,400 | 6.98 | 7.38 | 6.98 | 7.24 | 00:00:00 | | 2002-10-16 | 289,900 | 7.29 | 7.58 | 7.03 | 7.08 | 00:00:00 | | 2002-10-17 | 733,600 | 7.09 | 7.44 | 7.09 | 7.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
