|
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 | 2003-04-03 | 439,700 | 5.89 | 6.19 | 5.87 | 6.19 | 00:00:00 | 2003-04-04 | 804,200 | 6.29 | 6.65 | 6.29 | 6.34 | 00:00:00 | 2003-04-07 | 905,900 | 6.63 | 6.68 | 6.43 | 6.56 | 00:00:00 | 2003-04-08 | 1,001,700 | 6.55 | 6.65 | 6.28 | 6.28 | 00:00:00 | 2003-04-09 | 946,200 | 6.29 | 6.48 | 6.19 | 6.32 | 00:00:00 | 2003-04-10 | 317,700 | 6.21 | 6.38 | 6.21 | 6.23 | 00:00:00 | 2003-04-11 | 5,338,900 | 6.31 | 6.38 | 6.27 | 6.30 | 00:00:00 | 2003-04-14 | 201,400 | 6.41 | 6.41 | 6.26 | 6.36 | 00:00:00 | 2003-04-15 | 231,700 | 6.40 | 6.48 | 6.29 | 6.35 | 00:00:00 | 2003-04-16 | 616,800 | 6.40 | 6.55 | 6.35 | 6.54 | 00:00:00 | 2003-04-17 | 3,239,900 | 6.37 | 6.65 | 6.37 | 6.64 | 00:00:00 | 2003-04-18 | 0 | 6.64 | 6.64 | 6.64 | 6.64 | 00:00:00 | 2003-04-21 | 0 | 6.64 | 6.64 | 6.64 | 6.64 | 00:00:00 | 2003-04-22 | 2,350,700 | 6.66 | 6.80 | 6.64 | 6.76 | 00:00:00 | 2003-04-23 | 480,600 | 6.87 | 6.90 | 6.73 | 6.78 | 00:00:00 | 2003-04-24 | 249,400 | 6.79 | 6.87 | 6.70 | 6.75 | 00:00:00 | 2003-04-25 | 347,900 | 6.70 | 6.74 | 6.56 | 6.60 | 00:00:00 | 2003-04-28 | 276,800 | 6.60 | 6.79 | 6.50 | 6.78 | 00:00:00 | 2003-04-29 | 444,700 | 6.86 | 6.90 | 6.71 | 6.76 | 00:00:00 | 2003-04-30 | 260,800 | 6.85 | 6.86 | 6.71 | 6.80 | 00:00:00 | 2003-05-01 | 0 | 6.80 | 6.80 | 6.80 | 6.80 | 00:00:00 | 2003-05-02 | 269,200 | 6.80 | 6.83 | 6.62 | 6.70 | 00:00:00 | 2003-05-05 | 193,400 | 6.76 | 6.80 | 6.66 | 6.68 | 00:00:00 | 2003-05-06 | 445,200 | 6.78 | 6.98 | 6.68 | 6.98 | 00:00:00 | 2003-05-07 | 636,700 | 6.98 | 7.20 | 6.89 | 6.93 | 00:00:00 | 2003-05-08 | 216,400 | 7.03 | 7.03 | 6.73 | 6.77 | 00:00:00 | 2003-05-09 | 306,700 | 6.76 | 6.82 | 6.61 | 6.70 | 00:00:00 | 2003-05-12 | 239,200 | 6.82 | 6.82 | 6.59 | 6.70 | 00:00:00 | 2003-05-13 | 797,300 | 6.70 | 6.75 | 6.55 | 6.55 | 00:00:00 | 2003-05-14 | 355,300 | 6.56 | 6.73 | 6.46 | 6.72 | 00:00:00 | 2003-05-15 | 731,900 | 6.65 | 6.71 | 6.57 | 6.64 | 00:00:00 | 2003-05-16 | 676,400 | 6.58 | 6.77 | 6.55 | 6.73 | 00:00:00 | 2003-05-19 | 256,700 | 6.67 | 6.68 | 6.51 | 6.55 | 00:00:00 | 2003-05-20 | 174,100 | 6.52 | 6.70 | 6.50 | 6.65 | 00:00:00 | 2003-05-21 | 160,200 | 6.65 | 6.71 | 6.51 | 6.55 | 00:00:00 | 2003-05-22 | 337,600 | 6.55 | 6.90 | 6.55 | 6.88 | 00:00:00 | 2003-05-23 | 371,600 | 6.92 | 7.02 | 6.77 | 6.86 | 00:00:00 | 2003-05-26 | 149,100 | 6.90 | 6.95 | 6.80 | 6.80 | 00:00:00 | 2003-05-27 | 222,100 | 6.78 | 6.93 | 6.71 | 6.90 | 00:00:00 | 2003-05-28 | 426,100 | 6.94 | 7.00 | 6.88 | 6.95 | 00:00:00 | 2003-05-29 | 429,700 | 6.96 | 7.08 | 6.84 | 7.00 | 00:00:00 | 2003-05-30 | 407,500 | 6.99 | 7.20 | 6.86 | 7.15 | 00:00:00 | 2003-06-02 | 454,200 | 7.21 | 7.45 | 7.21 | 7.42 | 00:00:00 | 2003-06-03 | 386,600 | 7.36 | 7.53 | 7.15 | 7.53 | 00:00:00 | 2003-06-04 | 1,079,800 | 7.53 | 7.85 | 7.53 | 7.75 | 00:00:00 | 2003-06-05 | 644,000 | 7.79 | 7.84 | 7.71 | 7.79 | 00:00:00 | 2003-06-06 | 781,000 | 7.81 | 7.95 | 7.81 | 7.90 | 00:00:00 | 2003-06-09 | 726,800 | 7.85 | 8.23 | 7.84 | 8.22 | 00:00:00 | 2003-06-10 | 1,054,200 | 8.18 | 8.77 | 8.18 | 8.63 | 00:00:00 | 2003-06-11 | 1,020,200 | 8.70 | 8.75 | 8.46 | 8.57 | 00:00:00 | 2003-06-12 | 2,430,400 | 8.26 | 8.35 | 8.00 | 8.01 | 00:00:00 | 2003-06-13 | 1,261,300 | 8.01 | 8.15 | 7.83 | 7.95 | 00:00:00 | 2003-06-16 | 424,900 | 7.80 | 8.10 | 7.75 | 8.10 | 00:00:00 | 2003-06-17 | 579,000 | 8.18 | 8.26 | 8.11 | 8.18 | 00:00:00 | 2003-06-18 | 335,700 | 8.16 | 8.33 | 8.13 | 8.26 | 00:00:00 | 2003-06-19 | 387,000 | 8.26 | 8.27 | 8.06 | 8.06 | 00:00:00 | 2003-06-20 | 515,400 | 7.95 | 8.34 | 7.93 | 8.34 | 00:00:00 | 2003-06-23 | 305,500 | 8.10 | 8.24 | 7.91 | 7.93 | 00:00:00 | 2003-06-24 | 397,500 | 8.00 | 8.00 | 7.71 | 7.71 | 00:00:00 | 2003-06-25 | 306,700 | 7.90 | 8.01 | 7.86 | 8.00 | 00:00:00 | 2003-06-26 | 349,500 | 8.05 | 8.06 | 7.82 | 7.92 | 00:00:00 | 2003-06-27 | 458,100 | 8.03 | 8.14 | 7.92 | 8.08 | 00:00:00 | 2003-06-30 | 2,020,300 | 8.12 | 8.28 | 7.91 | 7.91 | 00:00:00 | 2003-07-01 | 585,600 | 7.88 | 8.10 | 7.88 | 7.99 | 00:00:00 | 2003-07-02 | 254,600 | 8.05 | 8.15 | 8.03 | 8.10 | 00:00:00 | 2003-07-03 | 320,300 | 8.10 | 8.16 | 7.91 | 8.13 | 00:00:00 | 2003-07-04 | 906,700 | 8.15 | 8.80 | 8.15 | 8.67 | 00:00:00 | 2003-07-07 | 1,137,000 | 8.80 | 9.20 | 8.72 | 9.20 | 00:00:00 | 2003-07-08 | 772,600 | 9.29 | 9.29 | 8.81 | 8.93 | 00:00:00 | 2003-07-09 | 331,100 | 8.88 | 9.02 | 8.57 | 8.74 | 00:00:00 | 2003-07-10 | 192,700 | 8.70 | 8.99 | 8.61 | 8.99 | 00:00:00 | 2003-07-11 | 237,900 | 8.95 | 8.97 | 8.80 | 8.80 | 00:00:00 | 2003-07-14 | 132,900 | 8.73 | 8.98 | 8.73 | 8.94 | 00:00:00 | 2003-07-15 | 160,700 | 8.92 | 9.05 | 8.85 | 9.03 | 00:00:00 | 2003-07-16 | 146,200 | 8.95 | 9.25 | 8.95 | 9.25 | 00:00:00 | 2003-07-17 | 313,200 | 9.25 | 9.46 | 9.20 | 9.30 | 00:00:00 | 2003-07-18 | 203,500 | 9.26 | 9.40 | 8.91 | 8.92 | 00:00:00 | 2003-07-21 | 191,800 | 9.10 | 9.25 | 8.94 | 9.00 | 00:00:00 | 2003-07-22 | 471,700 | 8.95 | 9.05 | 8.84 | 8.95 | 00:00:00 | 2003-07-23 | 405,900 | 9.00 | 9.24 | 9.00 | 9.12 | 00:00:00 | 2003-07-24 | 548,000 | 9.14 | 9.22 | 9.00 | 9.06 | 00:00:00 | 2003-07-25 | 236,600 | 9.14 | 9.15 | 8.99 | 9.03 | 00:00:00 | 2003-07-28 | 293,000 | 9.15 | 9.24 | 8.91 | 9.13 | 00:00:00 | 2003-07-29 | 109,400 | 9.12 | 9.15 | 8.99 | 9.15 | 00:00:00 | 2003-07-30 | 99,200 | 9.00 | 9.12 | 8.98 | 9.07 | 00:00:00 | 2003-07-31 | 153,700 | 9.05 | 9.11 | 8.94 | 9.05 | 00:00:00 | 2003-08-01 | 195,400 | 9.12 | 9.20 | 9.06 | 9.12 | 00:00:00 | 2003-08-04 | 149,800 | 9.24 | 9.24 | 9.02 | 9.17 | 00:00:00 | 2003-08-05 | 182,700 | 9.18 | 9.35 | 9.14 | 9.30 | 00:00:00 | 2003-08-06 | 521,500 | 9.20 | 9.25 | 9.00 | 9.22 | 00:00:00 | 2003-08-07 | 216,600 | 9.20 | 9.31 | 9.20 | 9.24 | 00:00:00 | 2003-08-08 | 191,800 | 9.17 | 9.45 | 9.17 | 9.40 | 00:00:00 | 2003-08-11 | 408,800 | 9.26 | 9.30 | 9.03 | 9.04 | 00:00:00 | 2003-08-12 | 81,500 | 9.13 | 9.22 | 9.10 | 9.10 | 00:00:00 | 2003-08-13 | 254,600 | 9.20 | 9.32 | 9.05 | 9.12 | 00:00:00 | 2003-08-14 | 164,300 | 9.06 | 9.25 | 9.06 | 9.19 | 00:00:00 | 2003-08-15 | 0 | 9.19 | 9.19 | 9.19 | 9.19 | 00:00:00 | 2003-08-18 | 164,200 | 9.19 | 9.36 | 9.05 | 9.21 | 00:00:00 | 2003-08-19 | 203,400 | 9.34 | 9.38 | 9.23 | 9.36 | 00:00:00 | 2003-08-20 | 119,800 | 9.23 | 9.40 | 9.23 | 9.25 | 00:00:00 | 2003-08-21 | 516,900 | 9.40 | 9.50 | 9.30 | 9.50 | 00:00:00 | 2003-08-22 | 121,400 | 9.49 | 9.57 | 9.41 | 9.57 | 00:00:00 | 2003-08-25 | 112,800 | 9.59 | 9.63 | 9.44 | 9.46 | 00:00:00 | 2003-08-26 | 93,300 | 9.59 | 9.63 | 9.30 | 9.33 | 00:00:00 | 2003-08-27 | 126,300 | 9.45 | 9.49 | 9.25 | 9.29 | 00:00:00 | 2003-08-28 | 283,900 | 9.28 | 9.30 | 9.15 | 9.16 | 00:00:00 | 2003-08-29 | 131,700 | 9.20 | 9.38 | 9.20 | 9.36 | 00:00:00 | 2003-09-01 | 85,700 | 9.39 | 9.45 | 9.30 | 9.30 | 00:00:00 | 2003-09-02 | 349,400 | 9.30 | 9.46 | 9.30 | 9.42 | 00:00:00 | 2003-09-03 | 448,700 | 9.49 | 9.74 | 9.46 | 9.67 | 00:00:00 | 2003-09-04 | 783,100 | 9.72 | 10.04 | 9.70 | 9.90 | 00:00:00 | 2003-09-05 | 260,100 | 9.90 | 10.01 | 9.80 | 9.91 | 00:00:00 | 2003-09-08 | 464,300 | 10.05 | 10.17 | 9.93 | 10.02 | 00:00:00 | 2003-09-09 | 734,800 | 10.06 | 10.22 | 9.93 | 10.01 | 00:00:00 | 2003-09-10 | 259,700 | 10.00 | 10.05 | 9.71 | 9.75 | 00:00:00 | 2003-09-11 | 286,800 | 9.70 | 10.04 | 9.70 | 9.90 | 00:00:00 | 2003-09-12 | 301,700 | 10.05 | 10.11 | 9.91 | 10.04 | 00:00:00 | 2003-09-15 | 159,100 | 10.14 | 10.14 | 9.90 | 9.96 | 00:00:00 | 2003-09-16 | 159,900 | 10.08 | 10.08 | 9.91 | 10.08 | 00:00:00 | 2003-09-17 | 232,700 | 10.12 | 10.39 | 10.08 | 10.39 | 00:00:00 | 2003-09-18 | 352,300 | 10.25 | 10.64 | 10.25 | 10.57 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|