MCE - Delayed Quote EUR

Promotora de Informaciones, S.A. (PRS.MC)

0.3420 +0.0020 (+0.59%)
At close: April 26 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.3400 0.3430 0.3400 0.3420 0.3420 17,530
Apr 25, 2024 0.3430 0.3440 0.3400 0.3400 0.3400 45,331
Apr 24, 2024 0.3410 0.3440 0.3390 0.3430 0.3430 17,827
Apr 23, 2024 0.3450 0.3450 0.3400 0.3440 0.3440 6,299
Apr 22, 2024 0.3340 0.3440 0.3310 0.3440 0.3440 28,482
Apr 19, 2024 0.3400 0.3450 0.3400 0.3450 0.3450 48,803
Apr 18, 2024 0.3310 0.3450 0.3310 0.3400 0.3400 69,576
Apr 17, 2024 0.3400 0.3400 0.3290 0.3400 0.3400 201,089
Apr 16, 2024 0.3310 0.3400 0.3310 0.3400 0.3400 7,679
Apr 15, 2024 0.3320 0.3400 0.3280 0.3400 0.3400 105,771
Apr 12, 2024 0.3470 0.3470 0.3320 0.3390 0.3390 9,334
Apr 11, 2024 0.3310 0.3400 0.3280 0.3390 0.3390 52,707
Apr 10, 2024 0.3390 0.3390 0.3300 0.3320 0.3320 52,551
Apr 9, 2024 0.3280 0.3480 0.3280 0.3400 0.3400 16,795
Apr 8, 2024 0.3250 0.3360 0.3250 0.3270 0.3270 27,586
Apr 5, 2024 0.3220 0.3450 0.3200 0.3300 0.3300 906,126
Apr 4, 2024 0.3510 0.3510 0.3400 0.3500 0.3500 17,995
Apr 3, 2024 0.3310 0.3500 0.3310 0.3410 0.3410 18,436
Apr 2, 2024 0.3310 0.3540 0.3310 0.3520 0.3520 110,204
Mar 28, 2024 0.3640 0.3640 0.3380 0.3510 0.3510 187,261
Mar 27, 2024 0.3610 0.3610 0.3470 0.3550 0.3550 29,226
Mar 26, 2024 0.3460 0.3660 0.3460 0.3540 0.3540 70,308
Mar 25, 2024 0.3470 0.3600 0.3460 0.3580 0.3580 107,409
Mar 22, 2024 0.3770 0.3770 0.3500 0.3640 0.3640 88,633
Mar 21, 2024 0.3360 0.3730 0.3360 0.3650 0.3650 101,834
Mar 20, 2024 0.3350 0.3520 0.3350 0.3500 0.3500 216,877
Mar 19, 2024 0.3490 0.3550 0.3300 0.3350 0.3350 120,357
Mar 18, 2024 0.3310 0.3560 0.3310 0.3490 0.3490 11,916
Mar 15, 2024 0.3480 0.3580 0.3420 0.3420 0.3420 10,784
Mar 14, 2024 0.3360 0.3690 0.3300 0.3560 0.3560 101,143
Mar 13, 2024 0.3480 0.3600 0.3340 0.3360 0.3360 43,363
Mar 12, 2024 0.3400 0.3400 0.3350 0.3370 0.3370 14,461
Mar 11, 2024 0.3210 0.3400 0.3210 0.3400 0.3400 9,727
Mar 8, 2024 0.3500 0.3600 0.3300 0.3400 0.3400 81,660
Mar 7, 2024 0.3240 0.3360 0.3240 0.3360 0.3360 36,180
Mar 6, 2024 0.3330 0.3480 0.3210 0.3330 0.3330 32,195
Mar 5, 2024 0.3200 0.3500 0.3200 0.3300 0.3300 84,675
Mar 4, 2024 0.3120 0.3270 0.3100 0.3260 0.3260 119,633
Mar 1, 2024 0.3110 0.3250 0.3110 0.3200 0.3200 80,423
Feb 29, 2024 0.3180 0.3180 0.3110 0.3180 0.3180 220
Feb 28, 2024 0.3000 0.3180 0.3000 0.3180 0.3180 16,606
Feb 27, 2024 0.3000 0.3130 0.3000 0.3130 0.3130 62,160
Feb 26, 2024 0.3020 0.3150 0.3020 0.3150 0.3150 13,221
Feb 23, 2024 0.3200 0.3200 0.3020 0.3180 0.3180 231,461
Feb 22, 2024 0.3190 0.3190 0.3100 0.3100 0.3100 46,109
Feb 21, 2024 0.3080 0.3100 0.3080 0.3100 0.3100 7,010
Feb 20, 2024 0.3000 0.3100 0.3000 0.3100 0.3100 6,992
Feb 19, 2024 0.3140 0.3140 0.3000 0.3000 0.3000 16,735
Feb 16, 2024 0.2980 0.3110 0.2970 0.3100 0.3100 130,062
Feb 15, 2024 0.2920 0.3120 0.2920 0.3110 0.3110 99,238
Feb 14, 2024 0.3000 0.3030 0.2980 0.3030 0.3030 10,076
Feb 13, 2024 0.2950 0.3000 0.2950 0.3000 0.3000 3,069
Feb 12, 2024 0.3040 0.3040 0.2950 0.3040 0.3040 24,060
Feb 9, 2024 0.2920 0.3070 0.2920 0.3040 0.3040 11,803
Feb 8, 2024 0.3050 0.3050 0.2920 0.3030 0.3030 10,978
Feb 7, 2024 0.2950 0.3050 0.2890 0.3000 0.3000 241,467
Feb 6, 2024 0.2850 0.3020 0.2850 0.3000 0.3000 528,367
Feb 5, 2024 0.2900 0.2930 0.2900 0.2930 0.2930 35,781
Feb 2, 2024 0.2900 0.2930 0.2900 0.2930 0.2930 7,345
Feb 1, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 183,404
Jan 31, 2024 0.2870 0.2970 0.2840 0.2900 0.2900 46,235
Jan 30, 2024 0.2920 0.2940 0.2820 0.2940 0.2940 60,327
Jan 29, 2024 0.2900 0.2910 0.2770 0.2900 0.2900 821,925
Jan 26, 2024 0.2810 0.2900 0.2810 0.2830 0.2830 19,122
Jan 25, 2024 0.2800 0.2930 0.2800 0.2900 0.2900 26,383
Jan 24, 2024 0.2840 0.2940 0.2770 0.2780 0.2780 63,810
Jan 23, 2024 0.2720 0.2900 0.2700 0.2820 0.2820 320,009
Jan 22, 2024 0.2750 0.2860 0.2720 0.2720 0.2720 115,989
Jan 19, 2024 0.2750 0.2860 0.2750 0.2800 0.2800 15,832
Jan 18, 2024 0.2800 0.2860 0.2750 0.2840 0.2840 24,309
Jan 17, 2024 0.2800 0.2810 0.2800 0.2800 0.2800 72,747
Jan 16, 2024 0.2900 0.2900 0.2810 0.2810 0.2810 16,345
Jan 15, 2024 0.2830 0.2830 0.2810 0.2810 0.2810 45,118
Jan 12, 2024 0.2860 0.2920 0.2800 0.2800 0.2800 115,258
Jan 11, 2024 0.2830 0.2860 0.2830 0.2860 0.2860 18,509
Jan 10, 2024 0.2820 0.2960 0.2820 0.2830 0.2830 7,862
Jan 9, 2024 0.2910 0.2910 0.2800 0.2890 0.2890 38,149
Jan 8, 2024 0.2800 0.2990 0.2800 0.2980 0.2980 217,376
Jan 5, 2024 0.2860 0.2890 0.2800 0.2890 0.2890 214,570
Jan 4, 2024 0.2900 0.2950 0.2860 0.2860 0.2860 22,482
Jan 3, 2024 0.2940 0.2940 0.2900 0.2900 0.2900 13,821
Jan 2, 2024 0.2840 0.2990 0.2840 0.2940 0.2940 78,697
Dec 29, 2023 0.2850 0.2990 0.2850 0.2900 0.2900 187,242
Dec 28, 2023 0.2800 0.2900 0.2800 0.2820 0.2820 128,300
Dec 27, 2023 0.2800 0.2900 0.2800 0.2890 0.2890 330,232
Dec 22, 2023 0.2800 0.2900 0.2800 0.2800 0.2800 18,811
Dec 21, 2023 0.2850 0.2880 0.2760 0.2880 0.2880 124,295
Dec 20, 2023 0.2850 0.2900 0.2750 0.2750 0.2750 332,010
Dec 19, 2023 0.2900 0.2900 0.2810 0.2850 0.2850 140,956
Dec 18, 2023 0.2900 0.2930 0.2900 0.2900 0.2900 145,084
Dec 15, 2023 0.2900 0.2960 0.2900 0.2930 0.2930 41,433
Dec 14, 2023 0.2900 0.2970 0.2900 0.2970 0.2970 50,901
Dec 13, 2023 0.2900 0.2970 0.2900 0.2950 0.2950 43,137
Dec 12, 2023 0.2900 0.2980 0.2900 0.2970 0.2970 22,009
Dec 11, 2023 0.3020 0.3020 0.2900 0.2900 0.2900 36,464
Dec 8, 2023 0.2900 0.2930 0.2900 0.2930 0.2930 36,256
Dec 7, 2023 0.2950 0.3000 0.2900 0.2900 0.2900 330,335
Dec 6, 2023 0.2950 0.3060 0.2950 0.3000 0.3000 10,793
Dec 5, 2023 0.2960 0.3050 0.2960 0.3050 0.3050 83,000
Dec 4, 2023 0.3100 0.3100 0.2920 0.3010 0.3010 28,497
Dec 1, 2023 0.3020 0.3200 0.3000 0.3060 0.3060 55,801
Nov 30, 2023 0.2990 0.3020 0.2990 0.3020 0.3020 26,374
Nov 29, 2023 0.2930 0.3100 0.2930 0.2990 0.2990 160,528
Nov 28, 2023 0.2950 0.2960 0.2920 0.2960 0.2960 76,758
Nov 27, 2023 0.2900 0.2990 0.2900 0.2930 0.2930 27,536
Nov 24, 2023 0.2950 0.2980 0.2900 0.2920 0.2920 106,900
Nov 23, 2023 0.2900 0.2930 0.2900 0.2910 0.2910 56,040
Nov 22, 2023 0.2900 0.2930 0.2900 0.2930 0.2930 27,525
Nov 21, 2023 0.2930 0.2930 0.2780 0.2900 0.2900 200,388
Nov 20, 2023 0.2910 0.2980 0.2910 0.2910 0.2910 156,055
Nov 17, 2023 0.3000 0.3030 0.2770 0.2950 0.2950 365,277
Nov 16, 2023 0.2950 0.2980 0.2950 0.2950 0.2950 38,913
Nov 15, 2023 0.2930 0.2980 0.2920 0.2980 0.2980 25,617
Nov 14, 2023 0.3000 0.3000 0.2920 0.2990 0.2990 79,117
Nov 13, 2023 0.2910 0.3000 0.2910 0.2960 0.2960 14,540
Nov 10, 2023 0.2930 0.2930 0.2910 0.2910 0.2910 42,974
Nov 9, 2023 0.2930 0.3030 0.2900 0.2910 0.2910 81,244
Nov 8, 2023 0.2950 0.2950 0.2850 0.2930 0.2930 5,674,327
Nov 7, 2023 0.3140 0.3140 0.2900 0.2900 0.2900 372,058
Nov 6, 2023 0.3120 0.3250 0.3120 0.3180 0.3180 153,550
Nov 3, 2023 0.3330 0.3380 0.3300 0.3300 0.3300 92,739
Nov 2, 2023 0.3430 0.3450 0.3330 0.3390 0.3390 44,307
Nov 1, 2023 0.3480 0.3480 0.3420 0.3420 0.3420 136,882
Oct 31, 2023 0.3490 0.3490 0.3420 0.3420 0.3420 42,944
Oct 30, 2023 0.3430 0.3490 0.3420 0.3420 0.3420 49,330
Oct 27, 2023 0.3430 0.3480 0.3420 0.3430 0.3430 51,640
Oct 26, 2023 0.3430 0.3430 0.3420 0.3420 0.3420 151,788
Oct 25, 2023 0.3450 0.3450 0.3420 0.3420 0.3420 360,882
Oct 24, 2023 0.3510 0.3510 0.3460 0.3510 0.3510 13,530
Oct 23, 2023 0.3500 0.3540 0.3440 0.3540 0.3540 32,573
Oct 20, 2023 0.3510 0.3570 0.3500 0.3570 0.3570 40,507
Oct 19, 2023 0.3550 0.3580 0.3550 0.3580 0.3580 358,461
Oct 18, 2023 0.3560 0.3580 0.3550 0.3550 0.3550 75,286
Oct 17, 2023 0.3550 0.3580 0.3550 0.3580 0.3580 27,719
Oct 16, 2023 0.3550 0.3600 0.3550 0.3560 0.3560 7,362
Oct 13, 2023 0.3600 0.3620 0.3550 0.3620 0.3620 52,024
Oct 12, 2023 0.3610 0.3650 0.3610 0.3650 0.3650 10,500
Oct 11, 2023 0.3650 0.3650 0.3600 0.3600 0.3600 117,507
Oct 10, 2023 0.3650 0.3650 0.3650 0.3650 0.3650 24,229
Oct 9, 2023 0.3650 0.3650 0.3650 0.3650 0.3650 64,895
Oct 6, 2023 0.3660 0.3680 0.3660 0.3660 0.3660 9,826
Oct 5, 2023 0.3600 0.3700 0.3600 0.3650 0.3650 423,267
Oct 4, 2023 0.3750 0.3750 0.3650 0.3650 0.3650 533,821
Oct 3, 2023 0.3700 0.3700 0.3680 0.3680 0.3680 5,000
Oct 2, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 2,031
Sep 29, 2023 0.3660 0.3690 0.3660 0.3660 0.3660 70,632
Sep 28, 2023 0.3700 0.3700 0.3670 0.3670 0.3670 67,854
Sep 27, 2023 0.3830 0.3830 0.3700 0.3700 0.3700 54,525
Sep 26, 2023 0.3760 0.3760 0.3650 0.3700 0.3700 33,172
Sep 25, 2023 0.3650 0.3670 0.3650 0.3650 0.3650 198,500
Sep 22, 2023 0.3680 0.3680 0.3680 0.3680 0.3680 19,271
Sep 21, 2023 0.3720 0.3720 0.3670 0.3680 0.3680 65,853
Sep 20, 2023 0.3780 0.3780 0.3710 0.3750 0.3750 29,314
Sep 19, 2023 0.3700 0.3870 0.3700 0.3840 0.3840 14,064
Sep 18, 2023 0.3800 0.3800 0.3680 0.3750 0.3750 48,814
Sep 15, 2023 0.3730 0.3880 0.3650 0.3880 0.3880 114,282
Sep 14, 2023 0.3680 0.3790 0.3680 0.3750 0.3750 61,181
Sep 13, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 14,595
Sep 12, 2023 0.3700 0.3750 0.3700 0.3750 0.3750 125,481
Sep 11, 2023 0.3700 0.3790 0.3700 0.3700 0.3700 26,697
Sep 8, 2023 0.3780 0.3790 0.3700 0.3700 0.3700 667,909
Sep 7, 2023 0.3900 0.3900 0.3700 0.3820 0.3820 733,508
Sep 6, 2023 0.3840 0.3850 0.3770 0.3800 0.3800 26,508
Sep 5, 2023 0.3890 0.3890 0.3800 0.3880 0.3880 6,427
Sep 4, 2023 0.3750 0.3850 0.3750 0.3850 0.3850 7,302
Sep 1, 2023 0.3750 0.3890 0.3750 0.3850 0.3850 8,943
Aug 31, 2023 0.3760 0.3920 0.3760 0.3890 0.3890 56,780
Aug 30, 2023 0.3820 0.3820 0.3760 0.3760 0.3760 14,577
Aug 29, 2023 0.3820 0.3820 0.3820 0.3820 0.3820 4,299
Aug 28, 2023 0.3850 0.3850 0.3850 0.3850 0.3850 -
Aug 25, 2023 0.3800 0.3850 0.3800 0.3850 0.3850 13,626
Aug 24, 2023 0.3860 0.3900 0.3800 0.3800 0.3800 16,043
Aug 23, 2023 0.3780 0.3810 0.3780 0.3810 0.3810 3,488
Aug 22, 2023 0.3900 0.3900 0.3770 0.3780 0.3780 37,237
Aug 21, 2023 0.3770 0.3800 0.3770 0.3800 0.3800 2,916
Aug 18, 2023 0.3780 0.3880 0.3780 0.3790 0.3790 36,795
Aug 17, 2023 0.3830 0.3830 0.3770 0.3770 0.3770 47,999
Aug 16, 2023 0.3770 0.3900 0.3770 0.3790 0.3790 54,322
Aug 15, 2023 0.3890 0.3930 0.3820 0.3820 0.3820 41,017
Aug 14, 2023 0.3810 0.3810 0.3760 0.3780 0.3780 64,342
Aug 11, 2023 0.3950 0.3950 0.3850 0.3850 0.3850 34,734
Aug 10, 2023 0.3860 0.3900 0.3770 0.3900 0.3900 93,362
Aug 9, 2023 0.3800 0.3970 0.3800 0.3860 0.3860 127,100
Aug 8, 2023 0.3880 0.3950 0.3880 0.3950 0.3950 30,052
Aug 7, 2023 0.3900 0.3980 0.3820 0.3980 0.3980 74,873
Aug 4, 2023 0.4050 0.4050 0.3920 0.3980 0.3980 93,690
Aug 3, 2023 0.4000 0.4000 0.3860 0.3880 0.3880 46,911
Aug 2, 2023 0.3800 0.3990 0.3800 0.3990 0.3990 13,789
Aug 1, 2023 0.3860 0.3900 0.3830 0.3860 0.3860 102,368
Jul 31, 2023 0.3940 0.4050 0.3890 0.3900 0.3900 90,043
Jul 28, 2023 0.3810 0.3950 0.3810 0.3950 0.3950 38,455
Jul 27, 2023 0.3920 0.3990 0.3920 0.3920 0.3920 103,001
Jul 26, 2023 0.3810 0.3950 0.3810 0.3920 0.3920 363,114
Jul 25, 2023 0.4110 0.4110 0.4040 0.4090 0.4090 237,683
Jul 24, 2023 0.3730 0.4100 0.3730 0.4090 0.4090 370,571
Jul 21, 2023 0.3770 0.3910 0.3770 0.3900 0.3900 134,670
Jul 20, 2023 0.3770 0.3800 0.3770 0.3800 0.3800 94,113
Jul 19, 2023 0.3780 0.3800 0.3760 0.3790 0.3790 71,721
Jul 18, 2023 0.3840 0.3840 0.3770 0.3790 0.3790 240,543
Jul 17, 2023 0.3880 0.3880 0.3720 0.3800 0.3800 2,172,685
Jul 14, 2023 0.3850 0.3900 0.3700 0.3750 0.3750 1,768,438
Jul 13, 2023 0.3920 0.3980 0.3780 0.3820 0.3820 1,440,839
Jul 12, 2023 0.3810 0.3980 0.3810 0.3920 0.3920 1,290,734
Jul 11, 2023 0.3800 0.3810 0.3740 0.3800 0.3800 112,651
Jul 10, 2023 0.3840 0.3840 0.3800 0.3800 0.3800 47,156
Jul 7, 2023 0.3680 0.3850 0.3680 0.3790 0.3790 82,244
Jul 6, 2023 0.3660 0.3750 0.3660 0.3710 0.3710 115,381
Jul 5, 2023 0.3710 0.3840 0.3700 0.3800 0.3800 2,482,667
Jul 4, 2023 0.3780 0.3780 0.3680 0.3750 0.3750 309,431
Jul 3, 2023 0.3800 0.3840 0.3760 0.3770 0.3770 226,964
Jun 30, 2023 0.3800 0.3900 0.3770 0.3800 0.3800 360,471
Jun 29, 2023 0.3900 0.3950 0.3800 0.3900 0.3900 946,869
Jun 28, 2023 0.3890 0.3900 0.3810 0.3810 0.3810 50,364
Jun 27, 2023 0.3810 0.3900 0.3780 0.3780 0.3780 7,892,190
Jun 26, 2023 0.3770 0.3890 0.3770 0.3890 0.3890 69,421
Jun 23, 2023 0.3920 0.3920 0.3800 0.3890 0.3890 48,132
Jun 22, 2023 0.3750 0.3830 0.3750 0.3830 0.3830 19,441
Jun 21, 2023 0.3750 0.3760 0.3750 0.3760 0.3760 105,471
Jun 20, 2023 0.3730 0.3780 0.3730 0.3780 0.3780 53,778
Jun 19, 2023 0.3720 0.3920 0.3720 0.3840 0.3840 137,100
Jun 16, 2023 0.3910 0.3930 0.3780 0.3880 0.3880 1,029,224
Jun 15, 2023 0.4000 0.4000 0.3910 0.3950 0.3950 82,827
Jun 14, 2023 0.3980 0.4000 0.3930 0.4000 0.4000 65,846
Jun 13, 2023 0.3900 0.4050 0.3900 0.3970 0.3970 136,463
Jun 12, 2023 0.3900 0.3990 0.3810 0.3900 0.3900 99,253
Jun 9, 2023 0.3900 0.3900 0.3840 0.3840 0.3840 59,619
Jun 8, 2023 0.3870 0.4000 0.3870 0.3910 0.3910 40,888
Jun 7, 2023 0.3750 0.4010 0.3750 0.3990 0.3990 166,399
Jun 6, 2023 0.3940 0.3940 0.3880 0.3880 0.3880 5,062,710
Jun 5, 2023 0.3710 0.3910 0.3710 0.3890 0.3890 123,275
Jun 2, 2023 0.3700 0.3900 0.3700 0.3750 0.3750 226,591
Jun 1, 2023 0.3700 0.3900 0.3670 0.3700 0.3700 225,087
May 31, 2023 0.3620 0.3870 0.3620 0.3870 0.3870 167,639
May 30, 2023 0.3800 0.3800 0.3610 0.3770 0.3770 477,030
May 29, 2023 0.3800 0.3850 0.3750 0.3750 0.3750 310,605
May 26, 2023 0.3790 0.3870 0.3760 0.3800 0.3800 462,565
May 25, 2023 0.3900 0.3990 0.3750 0.3760 0.3760 318,876
May 24, 2023 0.3900 0.4040 0.3900 0.3990 0.3990 65,005
May 23, 2023 0.3900 0.4010 0.3900 0.3910 0.3910 59,312
May 22, 2023 0.3910 0.3960 0.3910 0.3920 0.3920 39,362
May 19, 2023 0.3910 0.4020 0.3910 0.3910 0.3910 61,786
May 18, 2023 0.4000 0.4050 0.3900 0.3940 0.3940 79,522
May 17, 2023 0.3950 0.4100 0.3950 0.3990 0.3990 70,526
May 16, 2023 0.3900 0.4030 0.3900 0.3960 0.3960 65,682
May 15, 2023 0.3920 0.4020 0.3920 0.3950 0.3950 91,736
May 12, 2023 0.3980 0.4000 0.3900 0.4000 0.4000 55,144
May 11, 2023 0.3810 0.3980 0.3800 0.3890 0.3890 33,095
May 10, 2023 0.3820 0.4050 0.3820 0.3820 0.3820 326,608
May 9, 2023 0.3950 0.3970 0.3840 0.3840 0.3840 63,973
May 8, 2023 0.3950 0.3950 0.3800 0.3940 0.3940 134,229
May 5, 2023 0.3740 0.3900 0.3660 0.3660 0.3660 115,233
May 4, 2023 0.3600 0.3770 0.3600 0.3680 0.3680 40,801
May 3, 2023 0.3640 0.3800 0.3630 0.3630 0.3630 117,751
May 2, 2023 0.3670 0.3880 0.3670 0.3730 0.3730 110,655
Apr 28, 2023 0.3660 0.3860 0.3660 0.3800 0.3800 61,072
Apr 27, 2023 0.3800 0.3800 0.3660 0.3710 0.3710 73,350
Apr 26, 2023 0.3900 0.4010 0.3800 0.3800 0.3800 292,951