|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2002-10-17 | 733,600 | 7.09 | 7.44 | 7.09 | 7.38 | 00:00:00 | 2002-10-18 | 503,100 | 7.58 | 7.60 | 6.80 | 7.05 | 00:00:00 | 2002-10-21 | 223,400 | 7.05 | 7.05 | 6.91 | 6.98 | 00:00:00 | 2002-10-22 | 626,500 | 7.04 | 7.10 | 6.70 | 6.90 | 00:00:00 | 2002-10-23 | 591,400 | 6.90 | 6.97 | 6.60 | 6.90 | 00:00:00 | 2002-10-24 | 190,500 | 7.00 | 7.03 | 6.84 | 6.95 | 00:00:00 | 2002-10-25 | 359,200 | 6.82 | 6.89 | 6.72 | 6.80 | 00:00:00 | 2002-10-28 | 409,000 | 6.92 | 7.03 | 6.86 | 7.00 | 00:00:00 | 2002-10-29 | 200,500 | 6.96 | 7.00 | 6.71 | 6.71 | 00:00:00 | 2002-10-30 | 266,200 | 6.89 | 6.89 | 6.72 | 6.80 | 00:00:00 | 2002-10-31 | 579,900 | 6.90 | 7.05 | 6.73 | 7.00 | 00:00:00 | 2002-11-01 | 0 | 7.00 | 7.00 | 7.00 | 7.00 | 00:00:00 | 2002-11-04 | 525,600 | 7.05 | 7.23 | 6.98 | 7.08 | 00:00:00 | 2002-11-05 | 585,600 | 7.10 | 7.48 | 7.10 | 7.40 | 00:00:00 | 2002-11-06 | 921,600 | 7.47 | 7.75 | 7.47 | 7.73 | 00:00:00 | 2002-11-07 | 401,400 | 7.81 | 7.81 | 7.18 | 7.18 | 00:00:00 | 2002-11-08 | 688,600 | 7.10 | 7.30 | 7.02 | 7.02 | 00:00:00 | 2002-11-11 | 128,100 | 7.13 | 7.15 | 6.94 | 6.94 | 00:00:00 | 2002-11-12 | 254,600 | 6.86 | 7.13 | 6.86 | 6.95 | 00:00:00 | 2002-11-13 | 368,800 | 7.19 | 7.40 | 7.03 | 7.40 | 00:00:00 | 2002-11-14 | 610,300 | 7.42 | 7.82 | 7.26 | 7.80 | 00:00:00 | 2002-11-15 | 609,300 | 7.80 | 7.91 | 7.52 | 7.76 | 00:00:00 | 2002-11-18 | 170,400 | 7.60 | 7.86 | 7.55 | 7.68 | 00:00:00 | 2002-11-19 | 302,300 | 7.69 | 7.79 | 7.65 | 7.69 | 00:00:00 | 2002-11-20 | 290,800 | 7.70 | 7.78 | 7.45 | 7.56 | 00:00:00 | 2002-11-21 | 208,000 | 7.73 | 7.80 | 7.61 | 7.78 | 00:00:00 | 2002-11-22 | 172,000 | 7.80 | 7.85 | 7.61 | 7.75 | 00:00:00 | 2002-11-25 | 271,300 | 7.84 | 7.97 | 7.67 | 7.84 | 00:00:00 | 2002-11-26 | 355,500 | 7.75 | 7.81 | 7.50 | 7.50 | 00:00:00 | 2002-11-27 | 331,100 | 7.31 | 7.64 | 7.31 | 7.60 | 00:00:00 | 2002-11-28 | 740,200 | 7.72 | 7.90 | 7.64 | 7.87 | 00:00:00 | 2002-11-29 | 1,854,400 | 7.91 | 8.89 | 7.91 | 8.16 | 00:00:00 | 2002-12-02 | 526,300 | 8.20 | 8.48 | 8.10 | 8.11 | 00:00:00 | 2002-12-03 | 713,500 | 8.10 | 8.11 | 7.55 | 7.80 | 00:00:00 | 2002-12-04 | 114,400 | 7.64 | 7.99 | 7.64 | 7.81 | 00:00:00 | 2002-12-05 | 201,100 | 7.92 | 8.03 | 7.74 | 7.80 | 00:00:00 | 2002-12-06 | 0 | 7.80 | 7.80 | 7.80 | 7.80 | 00:00:00 | 2002-12-09 | 237,000 | 7.95 | 8.00 | 7.66 | 7.66 | 00:00:00 | 2002-12-10 | 352,600 | 7.60 | 7.79 | 7.45 | 7.45 | 00:00:00 | 2002-12-11 | 160,800 | 7.52 | 7.65 | 7.38 | 7.38 | 00:00:00 | 2002-12-12 | 11,110,000 | 7.49 | 7.52 | 7.27 | 7.27 | 00:00:00 | 2002-12-13 | 92,600 | 7.17 | 7.28 | 7.12 | 7.13 | 00:00:00 | 2002-12-16 | 313,000 | 7.15 | 7.26 | 6.86 | 7.16 | 00:00:00 | 2002-12-17 | 258,000 | 7.14 | 7.14 | 6.90 | 6.95 | 00:00:00 | 2002-12-18 | 274,700 | 6.95 | 6.98 | 6.70 | 6.70 | 00:00:00 | 2002-12-19 | 204,200 | 6.74 | 6.83 | 6.49 | 6.58 | 00:00:00 | 2002-12-20 | 399,500 | 6.60 | 6.78 | 6.50 | 6.70 | 00:00:00 | 2002-12-23 | 187,800 | 6.65 | 6.70 | 6.42 | 6.49 | 00:00:00 | 2002-12-24 | 0 | 6.49 | 6.49 | 6.49 | 6.49 | 00:00:00 | 2002-12-25 | 0 | 6.49 | 6.49 | 6.49 | 6.49 | 00:00:00 | 2002-12-26 | 0 | 6.49 | 6.49 | 6.49 | 6.49 | 00:00:00 | 2002-12-27 | 7,953,300 | 6.41 | 6.49 | 6.28 | 6.31 | 00:00:00 | 2002-12-30 | 341,700 | 6.26 | 6.38 | 6.12 | 6.21 | 00:00:00 | 2002-12-31 | 0 | 6.21 | 6.21 | 6.21 | 6.21 | 00:00:00 | 2003-01-01 | 0 | 6.21 | 6.21 | 6.21 | 6.21 | 00:00:00 | 2003-01-02 | 258,200 | 6.21 | 6.59 | 6.21 | 6.59 | 00:00:00 | 2003-01-03 | 140,900 | 6.70 | 6.74 | 6.51 | 6.51 | 00:00:00 | 2003-01-06 | 0 | 6.51 | 6.51 | 6.51 | 6.51 | 00:00:00 | 2003-01-07 | 373,300 | 6.64 | 6.80 | 6.42 | 6.43 | 00:00:00 | 2003-01-08 | 192,400 | 6.45 | 6.59 | 6.34 | 6.38 | 00:00:00 | 2003-01-09 | 419,800 | 6.33 | 6.48 | 6.25 | 6.30 | 00:00:00 | 2003-01-10 | 697,000 | 6.38 | 6.67 | 6.35 | 6.65 | 00:00:00 | 2003-01-13 | 552,600 | 6.80 | 6.95 | 6.66 | 6.73 | 00:00:00 | 2003-01-14 | 380,800 | 6.80 | 6.84 | 6.67 | 6.78 | 00:00:00 | 2003-01-15 | 391,400 | 6.88 | 6.92 | 6.78 | 6.87 | 00:00:00 | 2003-01-16 | 203,000 | 6.85 | 6.95 | 6.85 | 6.90 | 00:00:00 | 2003-01-17 | 377,300 | 6.90 | 6.90 | 6.61 | 6.68 | 00:00:00 | 2003-01-20 | 209,000 | 6.67 | 6.80 | 6.60 | 6.66 | 00:00:00 | 2003-01-21 | 161,400 | 6.64 | 6.81 | 6.60 | 6.63 | 00:00:00 | 2003-01-22 | 275,700 | 6.58 | 6.67 | 6.33 | 6.40 | 00:00:00 | 2003-01-23 | 202,000 | 6.34 | 6.55 | 6.34 | 6.41 | 00:00:00 | 2003-01-24 | 204,500 | 6.48 | 6.48 | 6.25 | 6.29 | 00:00:00 | 2003-01-27 | 271,800 | 6.22 | 6.39 | 6.07 | 6.20 | 00:00:00 | 2003-01-28 | 362,900 | 6.42 | 6.42 | 6.17 | 6.40 | 00:00:00 | 2003-01-29 | 883,200 | 6.40 | 6.57 | 6.24 | 6.45 | 00:00:00 | 2003-01-30 | 170,500 | 6.50 | 6.55 | 6.31 | 6.45 | 00:00:00 | 2003-01-31 | 359,400 | 6.38 | 6.50 | 6.21 | 6.50 | 00:00:00 | 2003-02-03 | 264,200 | 6.41 | 6.49 | 6.37 | 6.45 | 00:00:00 | 2003-02-04 | 199,500 | 6.45 | 6.45 | 6.26 | 6.35 | 00:00:00 | 2003-02-05 | 178,400 | 6.26 | 6.39 | 6.23 | 6.38 | 00:00:00 | 2003-02-06 | 185,900 | 6.30 | 6.35 | 6.22 | 6.34 | 00:00:00 | 2003-02-07 | 605,700 | 6.33 | 6.40 | 6.31 | 6.35 | 00:00:00 | 2003-02-10 | 238,900 | 6.27 | 6.31 | 6.04 | 6.12 | 00:00:00 | 2003-02-11 | 221,300 | 6.19 | 6.19 | 6.01 | 6.11 | 00:00:00 | 2003-02-12 | 145,800 | 6.05 | 6.07 | 6.02 | 6.04 | 00:00:00 | 2003-02-13 | 508,100 | 6.01 | 6.01 | 5.82 | 5.86 | 00:00:00 | 2003-02-14 | 475,000 | 5.87 | 5.99 | 5.87 | 5.95 | 00:00:00 | 2003-02-17 | 327,500 | 6.05 | 6.09 | 5.93 | 6.07 | 00:00:00 | 2003-02-18 | 338,000 | 6.11 | 6.17 | 6.03 | 6.16 | 00:00:00 | 2003-02-19 | 263,600 | 6.20 | 6.20 | 6.05 | 6.10 | 00:00:00 | 2003-02-20 | 176,800 | 6.05 | 6.12 | 6.03 | 6.07 | 00:00:00 | 2003-02-21 | 269,600 | 6.10 | 6.15 | 5.90 | 5.99 | 00:00:00 | 2003-02-24 | 207,800 | 6.05 | 6.05 | 5.91 | 6.00 | 00:00:00 | 2003-02-25 | 240,100 | 5.98 | 5.98 | 5.70 | 5.86 | 00:00:00 | 2003-02-26 | 244,600 | 5.88 | 5.90 | 5.60 | 5.64 | 00:00:00 | 2003-02-27 | 221,400 | 5.71 | 5.80 | 5.53 | 5.66 | 00:00:00 | 2003-02-28 | 161,100 | 5.62 | 5.88 | 5.62 | 5.88 | 00:00:00 | 2003-03-03 | 138,700 | 6.00 | 6.00 | 5.75 | 5.78 | 00:00:00 | 2003-03-04 | 591,000 | 5.86 | 5.86 | 5.60 | 5.66 | 00:00:00 | 2003-03-05 | 439,300 | 5.70 | 5.75 | 5.62 | 5.70 | 00:00:00 | 2003-03-06 | 271,500 | 5.67 | 5.75 | 5.56 | 5.56 | 00:00:00 | 2003-03-07 | 206,800 | 5.51 | 5.58 | 5.40 | 5.40 | 00:00:00 | 2003-03-10 | 302,300 | 5.51 | 5.51 | 5.16 | 5.21 | 00:00:00 | 2003-03-11 | 343,300 | 5.08 | 5.20 | 5.02 | 5.15 | 00:00:00 | 2003-03-12 | 514,000 | 5.15 | 5.16 | 5.01 | 5.05 | 00:00:00 | 2003-03-13 | 431,400 | 5.07 | 5.18 | 5.07 | 5.10 | 00:00:00 | 2003-03-14 | 665,200 | 5.18 | 5.22 | 5.10 | 5.18 | 00:00:00 | 2003-03-17 | 796,800 | 5.16 | 5.27 | 5.03 | 5.24 | 00:00:00 | 2003-03-18 | 1,090,700 | 5.39 | 5.60 | 5.32 | 5.42 | 00:00:00 | 2003-03-19 | 451,100 | 5.60 | 5.88 | 5.52 | 5.70 | 00:00:00 | 2003-03-20 | 1,097,600 | 5.84 | 5.84 | 5.55 | 5.56 | 00:00:00 | 2003-03-21 | 503,200 | 5.72 | 5.88 | 5.68 | 5.88 | 00:00:00 | 2003-03-24 | 349,600 | 5.84 | 5.84 | 5.61 | 5.75 | 00:00:00 | 2003-03-25 | 379,300 | 5.79 | 6.02 | 5.57 | 6.00 | 00:00:00 | 2003-03-26 | 322,300 | 6.10 | 6.10 | 5.81 | 5.95 | 00:00:00 | 2003-03-27 | 164,600 | 5.93 | 5.96 | 5.73 | 5.74 | 00:00:00 | 2003-03-28 | 361,100 | 5.84 | 5.93 | 5.60 | 5.90 | 00:00:00 | 2003-03-31 | 301,700 | 5.80 | 5.80 | 5.65 | 5.75 | 00:00:00 | 2003-04-01 | 443,800 | 5.70 | 5.84 | 5.54 | 5.66 | 00:00:00 | 2003-04-02 | 247,900 | 5.74 | 5.90 | 5.74 | 5.83 | 00:00:00 | 2003-04-03 | 439,700 | 5.89 | 6.19 | 5.87 | 6.19 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|