TR4DER - PRISA -A- [PRS.MC] Historical Prices

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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-03-04	570,600	14.78	15.04	14.78	14.89	00:00:00
2004-03-05	287,100	15.00	15.03	14.80	14.93	00:00:00
2004-03-08	290,100	14.95	15.00	14.84	14.95	00:00:00
2004-03-09	292,000	14.83	14.92	14.64	14.71	00:00:00
2004-03-10	685,100	14.60	14.60	14.15	14.25	00:00:00
2004-03-11	1,006,000	13.97	13.97	13.22	13.58	00:00:00
2004-03-12	1,088,000	13.06	13.79	12.88	13.60	00:00:00
2004-03-15	2,185,400	13.59	14.08	13.06	13.17	00:00:00
2004-03-16	1,071,100	12.85	13.70	12.83	13.64	00:00:00
2004-03-17	2,567,500	13.60	14.48	13.55	14.25	00:00:00
2004-03-18	763,900	14.43	14.49	14.05	14.10	00:00:00
2004-03-19	318,000	14.16	14.36	14.15	14.27	00:00:00
2004-03-22	958,300	14.12	14.15	13.91	14.00	00:00:00
2004-03-23	986,200	13.92	14.10	13.65	13.89	00:00:00
2004-03-24	797,000	14.07	14.14	13.66	13.70	00:00:00
2004-03-25	962,900	13.87	14.02	13.75	13.93	00:00:00
2004-03-26	656,200	14.08	14.15	13.72	13.89	00:00:00
2004-03-29	880,500	13.90	14.30	13.80	14.25	00:00:00
2004-03-30	309,000	14.26	14.31	14.07	14.22	00:00:00
2004-03-31	872,700	14.22	14.56	14.22	14.46	00:00:00
2004-04-01	1,005,800	14.45	14.95	14.45	14.95	00:00:00
2004-04-02	927,700	14.95	15.50	14.80	15.25	00:00:00
2004-04-05	404,100	15.20	15.46	14.89	15.46	00:00:00
2004-04-06	863,100	15.41	15.77	15.30	15.43	00:00:00
2004-04-07	491,400	15.35	15.57	15.30	15.35	00:00:00
2004-04-08	267,800	15.37	15.66	15.37	15.64	00:00:00
2004-04-09	0	15.64	15.64	15.64	15.64	00:00:00
2004-04-12	0	15.64	15.64	15.64	15.64	00:00:00
2004-04-13	1,237,600	15.75	16.65	15.72	16.20	00:00:00
2004-04-14	2,068,100	16.27	16.57	16.00	16.11	00:00:00
2004-04-15	1,243,400	16.20	16.47	15.76	15.83	00:00:00
2004-04-16	1,836,800	16.04	16.25	15.60	15.70	00:00:00
2004-04-19	1,114,600	15.72	15.92	15.58	15.68	00:00:00
2004-04-20	1,858,000	15.77	15.90	15.63	15.75	00:00:00
2004-04-21	715,700	15.59	15.67	15.39	15.44	00:00:00
2004-04-22	1,182,200	15.60	15.70	15.32	15.39	00:00:00
2004-04-23	1,706,300	15.65	15.97	15.55	15.94	00:00:00
2004-04-26	428,800	15.99	16.12	15.80	16.03	00:00:00
2004-04-27	860,800	16.08	16.10	15.88	15.91	00:00:00
2004-04-28	472,300	16.07	16.07	15.66	15.74	00:00:00
2004-04-29	701,200	15.74	15.80	15.25	15.59	00:00:00
2004-04-30	1,540,500	15.25	15.40	14.86	14.87	00:00:00
2004-05-03	451,300	14.85	15.12	14.73	15.10	00:00:00
2004-05-04	678,100	15.18	15.30	15.12	15.25	00:00:00
2004-05-05	386,400	15.26	15.48	15.17	15.38	00:00:00
2004-05-06	548,600	15.29	15.39	14.86	14.86	00:00:00
2004-05-07	550,600	14.90	15.08	14.63	14.74	00:00:00
2004-05-10	880,900	14.52	14.60	14.03	14.12	00:00:00
2004-05-11	668,200	14.26	14.33	14.05	14.17	00:00:00
2004-05-12	684,000	14.40	14.40	13.79	13.79	00:00:00
2004-05-13	471,400	13.97	14.19	13.79	13.82	00:00:00
2004-05-14	799,500	13.90	13.99	13.64	13.92	00:00:00
2004-05-17	831,800	13.76	13.84	13.35	13.40	00:00:00
2004-05-18	315,100	13.48	13.65	13.48	13.58	00:00:00
2004-05-19	470,200	13.70	14.18	13.66	14.05	00:00:00
2004-05-20	172,700	13.95	13.98	13.69	13.88	00:00:00
2004-05-21	339,400	14.00	14.17	13.76	13.94	00:00:00
2004-05-24	541,500	14.05	14.29	13.97	14.14	00:00:00
2004-05-25	210,700	14.02	14.02	13.79	13.89	00:00:00
2004-05-26	569,700	14.35	14.35	14.00	14.05	00:00:00
2004-05-27	374,800	14.11	14.26	14.08	14.17	00:00:00
2004-05-28	629,500	14.25	14.25	13.94	14.14	00:00:00
2004-05-31	270,600	14.16	14.22	14.01	14.20	00:00:00
2004-06-01	316,700	14.15	14.15	13.83	13.87	00:00:00
2004-06-02	267,400	13.97	14.08	13.90	13.95	00:00:00
2004-06-03	210,600	13.90	14.03	13.86	14.03	00:00:00
2004-06-04	134,400	14.10	14.19	13.95	14.18	00:00:00
2004-06-07	316,700	14.15	14.32	14.15	14.32	00:00:00
2004-06-08	220,000	14.35	14.41	14.23	14.39	00:00:00
2004-06-09	337,100	14.38	14.44	14.24	14.33	00:00:00
2004-06-10	337,700	14.22	14.32	14.13	14.13	00:00:00
2004-06-11	307,900	13.99	14.07	13.88	13.99	00:00:00
2004-06-14	496,000	13.88	13.91	13.55	13.55	00:00:00
2004-06-15	739,400	13.53	13.72	13.46	13.67	00:00:00
2004-06-16	371,900	13.58	13.87	13.52	13.83	00:00:00
2004-06-17	420,200	13.87	13.93	13.64	13.68	00:00:00
2004-06-18	419,600	13.69	13.76	13.63	13.70	00:00:00
2004-06-21	343,600	13.65	14.02	13.65	13.93	00:00:00
2004-06-22	288,000	13.94	13.94	13.74	13.88	00:00:00
2004-06-23	1,334,700	13.90	14.12	13.82	14.11	00:00:00
2004-06-24	753,800	14.25	14.39	14.25	14.39	00:00:00
2004-06-25	512,700	14.40	14.41	14.19	14.31	00:00:00
2004-06-28	330,700	14.23	14.76	14.23	14.76	00:00:00
2004-06-29	487,600	14.67	14.74	14.51	14.60	00:00:00
2004-06-30	551,900	14.62	14.70	14.36	14.36	00:00:00
2004-07-01	1,242,000	14.40	14.84	14.40	14.80	00:00:00
2004-07-02	889,200	14.64	14.70	14.40	14.63	00:00:00
2004-07-05	343,100	14.57	14.59	14.35	14.38	00:00:00
2004-07-06	364,500	14.54	14.60	14.35	14.42	00:00:00
2004-07-07	346,800	14.34	14.65	14.34	14.50	00:00:00
2004-07-08	762,600	14.42	14.55	14.39	14.46	00:00:00
2004-07-09	758,200	14.49	14.49	14.18	14.27	00:00:00
2004-07-12	213,300	14.26	14.46	14.21	14.26	00:00:00
2004-07-13	279,500	14.45	14.53	14.29	14.37	00:00:00
2004-07-14	310,600	14.35	14.37	13.92	14.20	00:00:00
2004-07-15	121,800	14.13	14.25	14.07	14.10	00:00:00
2004-07-16	297,900	14.05	14.16	14.05	14.10	00:00:00
2004-07-19	311,700	14.02	14.09	13.94	13.95	00:00:00
2004-07-20	889,000	13.95	13.99	13.79	13.89	00:00:00
2004-07-21	994,100	14.02	14.41	14.02	14.32	00:00:00
2004-07-22	565,300	14.06	14.20	13.97	14.01	00:00:00
2004-07-23	442,500	14.12	14.19	13.69	13.72	00:00:00
2004-07-26	539,700	13.71	13.87	13.40	13.42	00:00:00
2004-07-27	532,300	13.47	13.49	13.25	13.29	00:00:00
2004-07-28	695,600	13.41	13.58	13.28	13.37	00:00:00
2004-07-29	394,100	13.41	13.63	13.37	13.59	00:00:00
2004-07-30	369,600	13.56	13.63	13.39	13.40	00:00:00
2004-08-02	314,000	13.38	13.43	13.26	13.34	00:00:00
2004-08-03	312,800	13.30	13.46	13.08	13.13	00:00:00
2004-08-04	715,000	13.11	13.14	12.64	12.71	00:00:00
2004-08-05	596,000	12.87	12.88	12.68	12.71	00:00:00
2004-08-06	630,400	12.62	12.64	12.30	12.35	00:00:00
2004-08-09	536,700	12.35	12.46	12.15	12.25	00:00:00
2004-08-10	363,100	12.28	12.60	12.23	12.46	00:00:00
2004-08-11	428,100	12.65	12.70	12.35	12.47	00:00:00
2004-08-12	348,000	12.55	12.69	12.51	12.60	00:00:00
2004-08-13	266,800	12.57	12.57	12.44	12.46	00:00:00
2004-08-16	0	12.46	12.46	12.46	12.46	00:00:00
2004-08-17	290,600	12.53	12.78	12.53	12.70	00:00:00
2004-08-18	880,600	12.80	12.87	12.68	12.70	00:00:00
2004-08-19	513,000	12.89	12.90	12.71	12.78	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>