Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Fall of
--0.06 (+0.97%) PRISA -A- - [Ticker: PRS.MC]Chart PRISA -A-  News PRISA -A-  Download Historical Prices for Metastock PRISA -A- and Others  Technical Analysis PRISA -A-  
Last Trade1.70Last Trade Time2018-12-05 - 00:00:00
Variation--0.06 (+0.97%)Open1.75
High1.75Low1.70
Volume110,876Average Volume (3m)0
YieldBid / AskN/A
Former Close1.7652 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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 2021-06-13
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2000-06-293,749,70024.7925.1023.5623.7900:00:00
2000-06-303,570,40023.6624.3723.5024.3000:00:00
2000-07-03735,50024.0024.2524.0024.0000:00:00
2000-07-04554,60024.0524.4524.0224.4500:00:00
2000-07-05569,30024.3624.3724.1024.1000:00:00
2000-07-061,152,90024.0024.0924.0024.0000:00:00
2000-07-07024.0024.0024.0024.0000:00:00
2000-07-101,574,30024.5024.8924.0524.1000:00:00
2000-07-11592,30024.0824.4324.0524.0500:00:00
2000-07-122,028,00024.0825.3524.0825.3500:00:00
2000-07-13601,00024.7625.3524.6525.2500:00:00
2000-07-14892,80025.0026.0825.0026.0000:00:00
2000-07-171,194,90026.0326.3025.8526.0000:00:00
2000-07-18699,20026.0026.0325.7825.9500:00:00
2000-07-19422,40026.0126.4025.7526.1100:00:00
2000-07-20642,90026.1026.7526.0226.7500:00:00
2000-07-21598,30026.8527.2026.5526.5500:00:00
2000-07-24026.5526.5526.5526.5500:00:00
2000-07-251,182,70026.2026.2524.5026.0000:00:00
2000-07-261,349,50025.7025.8725.0525.7000:00:00
2000-07-27025.7025.7025.7025.7000:00:00
2000-07-28461,00025.4125.4924.6024.8100:00:00
2000-07-31368,50024.6224.8024.5524.6500:00:00
2000-08-01374,40024.8024.8024.5024.5000:00:00
2000-08-02447,00024.5024.7924.2024.5500:00:00
2000-08-03288,90024.7025.2824.2025.2800:00:00
2000-08-04290,70025.1926.2024.8026.2000:00:00
2000-08-07165,80026.3026.7025.5626.0500:00:00
2000-08-08488,20026.0026.0525.6026.0000:00:00
2000-08-09274,50025.7926.2525.7926.2400:00:00
2000-08-10453,40025.8526.7025.8526.6000:00:00
2000-08-11274,70026.2526.7026.2526.6500:00:00
2000-08-14684,70026.6027.5026.4027.4000:00:00
2000-08-15558,70027.6027.9027.1127.5000:00:00
2000-08-16875,20027.1127.2526.4026.5000:00:00
2000-08-17604,30026.6226.8325.7126.5000:00:00
2000-08-18273,40026.4026.5525.9026.3500:00:00
2000-08-21399,20026.1026.4824.1026.4500:00:00
2000-08-22172,30026.0026.4226.0026.0000:00:00
2000-08-2396,20026.0126.3725.6425.6500:00:00
2000-08-2454,40025.6625.9425.3525.7500:00:00
2000-08-2547,70025.8026.3025.6526.3000:00:00
2000-08-28154,40025.9026.6025.9026.2700:00:00
2000-08-29158,50026.1026.5026.0126.2500:00:00
2000-08-30542,10026.1027.4326.0227.4000:00:00
2000-08-31698,90027.3428.1926.7526.9500:00:00
2000-09-01230,00027.3927.5026.4026.5000:00:00
2000-09-04212,10026.9127.5026.4026.4000:00:00
2000-09-05277,80026.8426.8526.2126.3500:00:00
2000-09-06717,20026.4227.8526.2527.8400:00:00
2000-09-07365,60027.7028.4327.2628.0000:00:00
2000-09-08277,70027.8528.1927.6027.8000:00:00
2000-09-11226,80028.0028.0027.2027.4100:00:00
2000-09-12121,60027.3427.4026.8526.9500:00:00
2000-09-13144,70027.0827.1026.7026.7600:00:00
2000-09-14243,30026.9927.0026.0826.8500:00:00
2000-09-15200,00026.9727.9026.5927.9000:00:00
2000-09-18505,70027.8528.4427.3528.2000:00:00
2000-09-19701,20027.5529.0527.5528.0000:00:00
2000-09-20631,30028.1528.6927.5528.1000:00:00
2000-09-21360,50028.4928.5027.0627.1100:00:00
2000-09-2273,30027.0527.0926.6226.9300:00:00
2000-09-251,018,40028.4029.6528.4029.2500:00:00
2000-09-261,476,70029.4429.8528.5028.5000:00:00
2000-09-271,120,10028.7528.7527.1927.5100:00:00
2000-09-28604,40027.2528.0027.0027.2000:00:00
2000-09-292,915,70027.3027.9025.6025.6000:00:00
2000-10-022,572,60025.6926.0524.8625.1000:00:00
2000-10-03775,60025.3026.0425.1526.0000:00:00
2000-10-04395,50026.1026.3625.5625.9400:00:00
2000-10-05199,10025.8226.0525.3625.4000:00:00
2000-10-06599,60025.5025.5524.2824.4000:00:00
2000-10-09810,70024.4924.6923.3123.3100:00:00
2000-10-10532,00023.3624.2423.3623.4200:00:00
2000-10-11951,40023.4223.4221.8821.8800:00:00
2000-10-12021.8821.8821.8821.8800:00:00
2000-10-13400,70021.0021.9420.8821.3100:00:00
2000-10-16612,40022.9923.0022.3822.6600:00:00
2000-10-17326,10022.9423.4022.3023.0000:00:00
2000-10-18429,70022.5022.8921.9022.0000:00:00
2000-10-19508,80022.4922.9522.0022.7900:00:00
2000-10-20594,90023.1623.6522.7522.9500:00:00
2000-10-23360,30023.2923.7522.9523.7000:00:00
2000-10-24553,40023.6924.7023.2124.6500:00:00
2000-10-25297,30024.3124.6023.3023.3000:00:00
2000-10-26675,20023.5923.7922.5022.5000:00:00
2000-10-27347,30022.9023.3322.6923.0000:00:00
2000-10-30238,70022.7022.8022.0122.1600:00:00
2000-10-31022.1622.1622.1622.1600:00:00
2000-11-01022.1622.1622.1622.1600:00:00
2000-11-02446,80023.3423.3421.5021.6500:00:00
2000-11-03363,50021.9922.6521.8022.1200:00:00
2000-11-06239,80022.8023.6022.5223.1900:00:00
2000-11-07105,10023.0023.2522.3022.9900:00:00
2000-11-08248,50023.1023.2422.3122.3400:00:00
2000-11-09267,90022.3022.3021.5021.6600:00:00
2000-11-10543,80021.8321.8320.0720.0700:00:00
2000-11-13487,40020.0520.4018.1518.8000:00:00
2000-11-14355,40019.7520.4518.9519.9000:00:00
2000-11-15498,40020.6520.9020.1020.7000:00:00
2000-11-16677,70020.9522.0020.7322.0000:00:00
2000-11-17758,80020.5021.1020.1020.6200:00:00
2000-11-20282,70020.7721.0020.0220.0200:00:00
2000-11-21319,40020.4920.8620.0120.0600:00:00
2000-11-22525,00020.0220.0919.0519.0500:00:00
2000-11-23137,10019.0519.3618.8119.0000:00:00
2000-11-24200,40019.0420.4919.0119.0100:00:00
2000-11-27222,70019.5019.6718.7018.8000:00:00
2000-11-28345,00018.9219.4518.7418.9500:00:00
2000-11-29368,60019.1719.3418.8719.1500:00:00
2000-11-30369,70019.0019.1918.7018.7800:00:00
2000-12-01243,20018.8519.7718.8519.5100:00:00
2000-12-04386,50019.4019.5518.7018.8900:00:00
2000-12-05463,50019.0019.1418.7018.7000:00:00
2000-12-06018.7018.7018.7018.7000:00:00
2000-12-071,529,10018.8819.3118.7018.9500:00:00
2000-12-08018.9518.9518.9518.9500:00:00
2000-12-11350,20019.1019.4019.1019.2100:00:00
2000-12-12296,90019.1719.5018.8118.9000:00:00
2000-12-13186,50018.9519.4018.9519.1000:00:00
2000-12-141,201,30019.0119.3318.7019.3000:00:00
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 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2021 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources