|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-09-18 | 352,300 | 10.25 | 10.64 | 10.25 | 10.57 | 00:00:00 | | 2003-09-19 | 306,600 | 10.69 | 10.75 | 10.32 | 10.32 | 00:00:00 | | 2003-09-22 | 129,000 | 10.33 | 10.33 | 9.99 | 10.06 | 00:00:00 | | 2003-09-23 | 149,900 | 9.99 | 10.30 | 9.86 | 10.17 | 00:00:00 | | 2003-09-24 | 162,600 | 10.09 | 10.30 | 10.09 | 10.21 | 00:00:00 | | 2003-09-25 | 331,400 | 10.00 | 10.10 | 9.82 | 9.90 | 00:00:00 | | 2003-09-26 | 286,700 | 9.81 | 9.89 | 9.51 | 9.70 | 00:00:00 | | 2003-09-29 | 345,800 | 9.63 | 9.71 | 9.45 | 9.50 | 00:00:00 | | 2003-09-30 | 602,400 | 9.68 | 9.68 | 9.13 | 9.13 | 00:00:00 | | 2003-10-01 | 361,500 | 9.25 | 9.25 | 8.88 | 8.98 | 00:00:00 | | 2003-10-02 | 259,700 | 9.18 | 9.37 | 9.15 | 9.25 | 00:00:00 | | 2003-10-03 | 649,100 | 9.38 | 9.38 | 9.04 | 9.17 | 00:00:00 | | 2003-10-06 | 354,000 | 9.28 | 9.50 | 9.21 | 9.39 | 00:00:00 | | 2003-10-07 | 282,300 | 9.50 | 9.50 | 9.26 | 9.30 | 00:00:00 | | 2003-10-08 | 452,500 | 9.30 | 9.33 | 9.16 | 9.21 | 00:00:00 | | 2003-10-09 | 496,600 | 9.21 | 9.51 | 9.21 | 9.46 | 00:00:00 | | 2003-10-10 | 456,500 | 9.52 | 9.84 | 9.50 | 9.53 | 00:00:00 | | 2003-10-13 | 497,100 | 9.80 | 9.84 | 9.59 | 9.78 | 00:00:00 | | 2003-10-14 | 811,000 | 9.85 | 10.06 | 9.65 | 9.81 | 00:00:00 | | 2003-10-15 | 197,100 | 9.72 | 9.95 | 9.72 | 9.92 | 00:00:00 | | 2003-10-16 | 264,900 | 10.04 | 10.10 | 9.94 | 10.08 | 00:00:00 | | 2003-10-17 | 255,000 | 10.10 | 10.20 | 9.89 | 9.91 | 00:00:00 | | 2003-10-20 | 290,100 | 10.01 | 10.07 | 9.90 | 9.90 | 00:00:00 | | 2003-10-21 | 363,400 | 9.90 | 10.00 | 9.80 | 9.80 | 00:00:00 | | 2003-10-22 | 180,100 | 9.88 | 9.92 | 9.61 | 9.75 | 00:00:00 | | 2003-10-23 | 210,700 | 9.74 | 9.74 | 9.42 | 9.48 | 00:00:00 | | 2003-10-24 | 120,800 | 9.78 | 9.78 | 9.41 | 9.55 | 00:00:00 | | 2003-10-27 | 154,700 | 9.56 | 9.75 | 9.50 | 9.66 | 00:00:00 | | 2003-10-28 | 331,600 | 9.57 | 9.78 | 9.57 | 9.69 | 00:00:00 | | 2003-10-29 | 307,800 | 9.77 | 9.77 | 9.47 | 9.54 | 00:00:00 | | 2003-10-30 | 289,000 | 9.57 | 9.60 | 9.47 | 9.56 | 00:00:00 | | 2003-10-31 | 173,000 | 9.59 | 9.64 | 9.51 | 9.54 | 00:00:00 | | 2003-11-03 | 433,200 | 9.62 | 9.70 | 9.52 | 9.68 | 00:00:00 | | 2003-11-04 | 418,400 | 9.73 | 9.73 | 9.41 | 9.45 | 00:00:00 | | 2003-11-05 | 123,600 | 9.55 | 9.55 | 9.41 | 9.46 | 00:00:00 | | 2003-11-06 | 420,000 | 9.50 | 9.53 | 9.41 | 9.46 | 00:00:00 | | 2003-11-07 | 290,700 | 9.42 | 9.70 | 9.42 | 9.62 | 00:00:00 | | 2003-11-10 | 434,900 | 9.64 | 9.89 | 9.61 | 9.86 | 00:00:00 | | 2003-11-11 | 118,000 | 9.92 | 9.92 | 9.70 | 9.70 | 00:00:00 | | 2003-11-12 | 401,300 | 9.75 | 10.01 | 9.75 | 10.01 | 00:00:00 | | 2003-11-13 | 404,600 | 10.10 | 10.23 | 10.02 | 10.15 | 00:00:00 | | 2003-11-14 | 255,100 | 10.19 | 10.28 | 10.10 | 10.26 | 00:00:00 | | 2003-11-17 | 170,200 | 10.10 | 10.13 | 9.92 | 10.02 | 00:00:00 | | 2003-11-18 | 228,000 | 9.96 | 10.29 | 9.96 | 10.08 | 00:00:00 | | 2003-11-19 | 115,500 | 10.05 | 10.20 | 9.97 | 10.00 | 00:00:00 | | 2003-11-20 | 98,100 | 10.09 | 10.17 | 9.98 | 10.02 | 00:00:00 | | 2003-11-21 | 287,800 | 10.08 | 10.39 | 10.08 | 10.33 | 00:00:00 | | 2003-11-24 | 415,900 | 10.33 | 10.67 | 10.32 | 10.65 | 00:00:00 | | 2003-11-25 | 542,100 | 10.68 | 10.99 | 10.61 | 10.95 | 00:00:00 | | 2003-11-26 | 234,500 | 10.92 | 10.92 | 10.65 | 10.68 | 00:00:00 | | 2003-11-27 | 151,200 | 10.79 | 10.90 | 10.69 | 10.90 | 00:00:00 | | 2003-11-28 | 480,000 | 10.90 | 11.15 | 10.90 | 11.00 | 00:00:00 | | 2003-12-01 | 375,200 | 11.13 | 11.17 | 10.82 | 11.14 | 00:00:00 | | 2003-12-02 | 462,300 | 11.15 | 11.48 | 11.15 | 11.24 | 00:00:00 | | 2003-12-03 | 391,400 | 11.24 | 11.52 | 11.19 | 11.27 | 00:00:00 | | 2003-12-04 | 428,200 | 11.38 | 11.45 | 11.25 | 11.29 | 00:00:00 | | 2003-12-05 | 500,100 | 11.34 | 11.43 | 11.24 | 11.39 | 00:00:00 | | 2003-12-08 | 0 | 11.39 | 11.39 | 11.39 | 11.39 | 00:00:00 | | 2003-12-09 | 1,198,300 | 11.38 | 11.65 | 11.37 | 11.55 | 00:00:00 | | 2003-12-10 | 1,056,100 | 11.60 | 11.75 | 11.43 | 11.49 | 00:00:00 | | 2003-12-11 | 2,362,700 | 11.32 | 11.33 | 10.84 | 11.00 | 00:00:00 | | 2003-12-12 | 1,339,500 | 11.16 | 11.18 | 10.93 | 11.11 | 00:00:00 | | 2003-12-15 | 787,100 | 11.30 | 11.32 | 11.12 | 11.22 | 00:00:00 | | 2003-12-16 | 584,700 | 11.16 | 11.35 | 11.10 | 11.20 | 00:00:00 | | 2003-12-17 | 612,900 | 11.15 | 11.30 | 11.14 | 11.20 | 00:00:00 | | 2003-12-18 | 635,100 | 11.25 | 11.25 | 11.10 | 11.14 | 00:00:00 | | 2003-12-19 | 358,800 | 11.20 | 11.20 | 11.08 | 11.10 | 00:00:00 | | 2003-12-22 | 496,700 | 10.90 | 11.50 | 10.90 | 11.50 | 00:00:00 | | 2003-12-23 | 670,200 | 11.49 | 11.50 | 11.28 | 11.42 | 00:00:00 | | 2003-12-24 | 0 | 11.42 | 11.42 | 11.42 | 11.42 | 00:00:00 | | 2003-12-25 | 0 | 11.42 | 11.42 | 11.42 | 11.42 | 00:00:00 | | 2003-12-26 | 0 | 11.42 | 11.42 | 11.42 | 11.42 | 00:00:00 | | 2003-12-29 | 506,700 | 11.20 | 11.47 | 11.11 | 11.47 | 00:00:00 | | 2003-12-30 | 2,144,600 | 11.48 | 11.50 | 11.28 | 11.50 | 00:00:00 | | 2003-12-31 | 0 | 11.50 | 11.50 | 11.50 | 11.50 | 00:00:00 | | 2004-01-01 | 0 | 11.50 | 11.50 | 11.50 | 11.50 | 00:00:00 | | 2004-01-02 | 1,869,000 | 11.60 | 12.06 | 11.55 | 12.06 | 00:00:00 | | 2004-01-05 | 546,400 | 12.12 | 12.17 | 11.97 | 12.10 | 00:00:00 | | 2004-01-06 | 0 | 12.10 | 12.10 | 12.10 | 12.10 | 00:00:00 | | 2004-01-07 | 859,200 | 12.21 | 12.41 | 12.04 | 12.20 | 00:00:00 | | 2004-01-08 | 1,153,600 | 12.22 | 12.80 | 12.22 | 12.50 | 00:00:00 | | 2004-01-09 | 646,800 | 12.68 | 12.79 | 12.56 | 12.64 | 00:00:00 | | 2004-01-12 | 730,900 | 12.69 | 12.75 | 12.45 | 12.54 | 00:00:00 | | 2004-01-13 | 591,000 | 12.62 | 12.80 | 12.31 | 12.31 | 00:00:00 | | 2004-01-14 | 749,100 | 12.31 | 12.60 | 12.25 | 12.59 | 00:00:00 | | 2004-01-15 | 461,700 | 12.63 | 12.63 | 12.38 | 12.48 | 00:00:00 | | 2004-01-16 | 615,500 | 12.55 | 12.96 | 12.50 | 12.96 | 00:00:00 | | 2004-01-19 | 997,800 | 12.99 | 13.55 | 12.99 | 13.52 | 00:00:00 | | 2004-01-20 | 830,300 | 13.60 | 13.87 | 13.33 | 13.42 | 00:00:00 | | 2004-01-21 | 695,700 | 13.42 | 13.68 | 13.05 | 13.38 | 00:00:00 | | 2004-01-22 | 660,600 | 13.45 | 13.58 | 13.34 | 13.34 | 00:00:00 | | 2004-01-23 | 267,200 | 13.21 | 13.53 | 13.21 | 13.33 | 00:00:00 | | 2004-01-26 | 884,500 | 13.36 | 13.49 | 12.98 | 13.14 | 00:00:00 | | 2004-01-27 | 761,600 | 13.29 | 13.38 | 13.19 | 13.22 | 00:00:00 | | 2004-01-28 | 894,100 | 13.20 | 13.40 | 13.15 | 13.40 | 00:00:00 | | 2004-01-29 | 263,900 | 13.22 | 13.38 | 13.15 | 13.17 | 00:00:00 | | 2004-01-30 | 1,102,900 | 13.28 | 13.38 | 12.97 | 12.97 | 00:00:00 | | 2004-02-02 | 699,300 | 13.10 | 13.32 | 13.00 | 13.15 | 00:00:00 | | 2004-02-03 | 555,300 | 13.15 | 13.31 | 13.13 | 13.15 | 00:00:00 | | 2004-02-04 | 624,500 | 13.15 | 13.29 | 12.97 | 13.00 | 00:00:00 | | 2004-02-05 | 431,600 | 13.00 | 13.25 | 13.00 | 13.22 | 00:00:00 | | 2004-02-06 | 800,200 | 13.27 | 13.71 | 13.24 | 13.64 | 00:00:00 | | 2004-02-09 | 570,700 | 13.75 | 13.89 | 13.65 | 13.84 | 00:00:00 | | 2004-02-10 | 954,200 | 13.85 | 14.13 | 13.71 | 14.10 | 00:00:00 | | 2004-02-11 | 585,900 | 14.15 | 14.31 | 14.03 | 14.30 | 00:00:00 | | 2004-02-12 | 772,100 | 14.44 | 14.97 | 14.40 | 14.65 | 00:00:00 | | 2004-02-13 | 1,083,800 | 14.53 | 14.75 | 14.31 | 14.33 | 00:00:00 | | 2004-02-16 | 156,400 | 14.50 | 14.50 | 14.33 | 14.39 | 00:00:00 | | 2004-02-17 | 712,400 | 14.40 | 14.69 | 14.40 | 14.55 | 00:00:00 | | 2004-02-18 | 402,600 | 14.66 | 14.94 | 14.55 | 14.93 | 00:00:00 | | 2004-02-19 | 358,100 | 14.95 | 15.14 | 14.76 | 14.85 | 00:00:00 | | 2004-02-20 | 982,600 | 14.85 | 14.94 | 14.35 | 14.35 | 00:00:00 | | 2004-02-23 | 382,300 | 14.45 | 14.58 | 14.40 | 14.45 | 00:00:00 | | 2004-02-24 | 469,700 | 14.45 | 14.49 | 14.14 | 14.23 | 00:00:00 | | 2004-02-25 | 282,300 | 14.23 | 14.60 | 14.14 | 14.53 | 00:00:00 | | 2004-02-26 | 437,900 | 14.59 | 14.75 | 14.42 | 14.53 | 00:00:00 | | 2004-02-27 | 1,257,200 | 14.42 | 14.75 | 14.30 | 14.75 | 00:00:00 | | 2004-03-01 | 808,300 | 14.75 | 15.28 | 14.70 | 15.03 | 00:00:00 | | 2004-03-02 | 874,000 | 15.21 | 15.53 | 15.03 | 15.05 | 00:00:00 | | 2004-03-03 | 734,200 | 15.00 | 15.15 | 14.72 | 14.76 | 00:00:00 | | 2004-03-04 | 570,600 | 14.78 | 15.04 | 14.78 | 14.89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
