Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

PRISA (PRS)PRISA (PRS)

-0,01-0,71 %
1,40

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
19/07/2019 1,412 1,400 -0,71 1,416 1,388 177.880
18/07/2019 1,410 1,410 0,57 1,422 1,388 92.021
17/07/2019 1,410 1,402 -0,57 1,450 1,388 226.494
16/07/2019 1,428 1,410 0,86 1,428 1,398 110.056
15/07/2019 1,470 1,398 -3,59 1,490 1,388 195.988
12/07/2019 1,342 1,450 5,38 1,470 1,342 218.193
11/07/2019 1,334 1,376 2,69 1,400 1,334 198.767
10/07/2019 1,320 1,340 1,52 1,348 1,312 249.579
09/07/2019 1,320 1,320 -1,79 1,342 1,316 90.468
08/07/2019 1,350 1,344 -1,32 1,366 1,334 99.719
05/07/2019 1,382 1,362 -0,73 1,382 1,362 84.337
04/07/2019 1,370 1,372 0,00 1,386 1,362 175.235
03/07/2019 1,370 1,372 -0,29 1,386 1,364 325.083
02/07/2019 1,376 1,376 -1,71 1,400 1,374 167.110
01/07/2019 1,440 1,400 -2,78 1,450 1,396 204.169
28/06/2019 1,400 1,440 3,60 1,460 1,400 440.825
27/06/2019 1,406 1,390 -0,14 1,406 1,372 201.881
26/06/2019 1,370 1,392 -0,57 1,410 1,370 149.476
25/06/2019 1,420 1,400 -1,41 1,440 1,360 228.343
24/06/2019 1,424 1,420 -0,56 1,440 1,420 102.004
21/06/2019 1,472 1,428 0,14 1,472 1,424 262.741
20/06/2019 1,450 1,426 -0,56 1,450 1,424 114.110
19/06/2019 1,424 1,434 -0,14 1,440 1,424 213.589
18/06/2019 1,420 1,436 0,42 1,442 1,420 53.238
17/06/2019 1,442 1,430 -0,69 1,450 1,428 333.212
14/06/2019 1,450 1,440 -0,69 1,460 1,434 249.647
13/06/2019 1,498 1,450 -0,68 1,498 1,432 197.723
12/06/2019 1,500 1,460 -2,01 1,500 1,456 57.322
11/06/2019 1,490 1,490 -0,80 1,500 1,468 150.171
10/06/2019 1,492 1,502 0,67 1,530 1,472 247.273
07/06/2019 1,430 1,492 1,91 1,508 1,430 206.629
06/06/2019 1,460 1,464 -0,81 1,468 1,456 100.118
05/06/2019 1,450 1,476 1,79 1,482 1,442 129.980
04/06/2019 1,422 1,450 -1,36 1,480 1,422 85.362
03/06/2019 1,460 1,470 -0,68 1,488 1,418 308.978
31/05/2019 1,500 1,480 -2,89 1,500 1,454 72.599
30/05/2019 1,406 1,524 7,48 1,524 1,406 541.199
29/05/2019 1,426 1,418 -1,25 1,440 1,402 241.703
28/05/2019 1,430 1,436 -0,55 1,490 1,420 95.915
27/05/2019 1,430 1,444 -0,82 1,470 1,430 58.922
24/05/2019 1,470 1,456 0,41 1,480 1,440 168.308
23/05/2019 1,500 1,450 -3,59 1,500 1,424 336.437
22/05/2019 1,518 1,504 -1,31 1,530 1,504 125.649
21/05/2019 1,520 1,524 -0,65 1,542 1,520 80.963
20/05/2019 1,530 1,534 -1,41 1,590 1,520 367.997
17/05/2019 1,550 1,556 0,65 1,564 1,522 292.953
16/05/2019 1,514 1,546 0,00 1,568 1,510 172.339
15/05/2019 1,596 1,546 -0,90 1,596 1,520 205.256
14/05/2019 1,610 1,560 -2,13 1,620 1,526 1.046.582
13/05/2019 1,550 1,594 0,89 1,594 1,550 75.422
10/05/2019 1,530 1,580 1,94 1,606 1,530 192.133
09/05/2019 1,580 1,550 -2,52 1,580 1,530 125.963
08/05/2019 1,620 1,590 -1,85 1,620 1,566 182.585
07/05/2019 1,656 1,620 -1,70 1,678 1,612 379.264
06/05/2019 1,650 1,648 -0,84 1,656 1,628 133.566
03/05/2019 1,654 1,662 0,48 1,676 1,646 459.197
02/05/2019 1,634 1,654 1,72 1,666 1,628 529.614
30/04/2019 1,590 1,626 2,52 1,630 1,588 447.630
29/04/2019 1,530 1,586 3,39 1,594 1,530 204.575
26/04/2019 1,514 1,534 0,79 1,544 1,514 197.766
25/04/2019 1,540 1,522 -2,44 1,568 1,508 109.160
24/04/2019 1,536 1,560 2,09 1,580 1,536 318.599
23/04/2019 1,518 1,528 1,19 1,540 1,504 146.313
18/04/2019 1,530 1,510 -0,66 1,532 1,508 242.527
17/04/2019 1,522 1,520 0,40 1,532 1,512 211.029
16/04/2019 1,550 1,514 -2,07 1,550 1,506 417.052
15/04/2019 1,562 1,546 -0,64 1,600 1,532 342.454
12/04/2019 1,570 1,556 -1,02 1,594 1,524 281.713
11/04/2019 1,500 1,572 4,80 1,574 1,498 323.837
10/04/2019 1,540 1,500 -2,60 1,540 1,492 729.374
09/04/2019 1,598 1,540 -3,75 1,602 1,540 360.107
08/04/2019 1,620 1,600 -0,74 1,644 1,600 411.380
05/04/2019 1,574 1,612 2,28 1,644 1,570 3.172.421
04/04/2019 1,578 1,576 0,64 1,580 1,548 1.560.533
03/04/2019 1,568 1,566 1,03 1,584 1,552 1.100.559
02/04/2019 1,616 1,550 -3,37 1,626 1,550 1.336.876
01/04/2019 1,610 1,604 -0,50 1,634 1,592 1.409.267
29/03/2019 1,578 1,612 3,33 1,648 1,570 1.137.069
28/03/2019 1,530 1,560 1,30 1,562 1,510 1.615.664
27/03/2019 1,610 1,540 -3,99 1,612 1,512 1.301.743
26/03/2019 1,638 1,604 -1,72 1,658 1,600 300.392
25/03/2019 1,724 1,632 -3,20 1,730 1,632 319.100
22/03/2019 1,631 1,686 3,97 1,712 1,627 310.283
21/03/2019 1,614 1,622 -2,50 1,656 1,569 488.133
20/03/2019 1,731 1,663 -2,33 1,769 1,650 410.850
19/03/2019 1,675 1,703 3,45 1,760 1,656 744.123
18/03/2019 1,589 1,646 4,82 1,650 1,586 175.348
15/03/2019 1,525 1,571 1,72 1,627 1,525 105.621
14/03/2019 1,535 1,544 -0,73 1,576 1,535 38.733
13/03/2019 1,525 1,555 0,61 1,559 1,525 1.034.944
12/03/2019 1,533 1,546 0,49 1,563 1,533 86.694
11/03/2019 1,514 1,538 0,12 1,557 1,514 58.717
08/03/2019 1,559 1,537 -0,98 1,571 1,521 83.080
07/03/2019 1,535 1,552 0,12 1,555 1,514 69.289
06/03/2019 1,554 1,550 -0,36 1,588 1,535 86.025
05/03/2019 1,578 1,555 -1,79 1,582 1,555 54.768
04/03/2019 1,589 1,584 0,24 1,601 1,571 57.232
01/03/2019 1,605 1,580 -1,53 1,614 1,572 49.287
28/02/2019 1,572 1,605 0,71 1,608 1,542 174.594
27/02/2019 1,627 1,593 -1,17 1,656 1,576 259.069
26/02/2019 1,633 1,612 -1,62 1,680 1,597 100.043
25/02/2019 1,703 1,639 -4,10 1,703 1,639 90.343
22/02/2019 1,675 1,709 0,89 1,711 1,675 141.156
21/02/2019 1,684 1,694 0,34 1,699 1,673 298.762
20/02/2019 1,610 1,688 1,83 1,694 1,610 207.591
19/02/2019 1,665 1,658 1,27 1,692 1,629 386.678
18/02/2019 1,642 1,637 0,00 1,675 1,608 75.122
15/02/2019 1,608 1,637 2,25 1,646 1,552 224.897
14/02/2019 1,597 1,601 1,32 1,616 1,576 105.419
13/02/2019 1,565 1,580 3,09 1,584 1,521 85.821
12/02/2019 1,540 1,533 0,00 1,599 1,516 64.762
11/02/2019 1,523 1,533 -1,22 1,580 1,523 30.042
08/02/2019 1,567 1,552 -0,61 1,576 1,521 85.858
07/02/2019 1,571 1,561 -2,02 1,612 1,544 198.119
06/02/2019 1,571 1,593 -0,82 1,631 1,571 110.282
05/02/2019 1,538 1,607 4,30 1,624 1,533 141.866
04/02/2019 1,605 1,540 -3,44 1,605 1,540 143.361
01/02/2019 1,608 1,595 -0,24 1,631 1,569 116.461
31/01/2019 1,650 1,599 -2,31 1,661 1,589 228.360
30/01/2019 1,665 1,637 -1,37 1,682 1,629 177.590
29/01/2019 1,671 1,660 -0,90 1,703 1,660 104.639
28/01/2019 1,703 1,675 -1,56 1,726 1,675 100.430
25/01/2019 1,690 1,701 0,67 1,739 1,688 179.808
24/01/2019 1,748 1,690 -1,87 1,769 1,690 234.605
23/01/2019 1,748 1,722 -0,76 1,786 1,714 247.574
22/01/2019 1,741 1,735 0,22 1,750 1,726 161.153
21/01/2019 1,695 1,731 3,27 1,756 1,656 451.370
18/01/2019 1,629 1,677 1,26 1,694 1,629 219.371
17/01/2019 1,633 1,656 0,00 1,661 1,633 130.792
16/01/2019 1,665 1,656 0,69 1,665 1,624 96.804
15/01/2019 1,625 1,644 0,23 1,661 1,620 104.586
14/01/2019 1,646 1,641 -0,46 1,656 1,618 58.298
11/01/2019 1,614 1,648 2,47 1,648 1,591 237.286
10/01/2019 1,627 1,608 -1,16 1,656 1,599 159.102
09/01/2019 1,629 1,627 -0,69 1,671 1,605 154.114
08/01/2019 1,660 1,639 -0,69 1,669 1,629 102.224
07/01/2019 1,699 1,650 -0,91 1,699 1,625 184.898
04/01/2019 1,678 1,665 -2,00 1,699 1,663 116.653
03/01/2019 1,701 1,699 -0,11 1,703 1,660 202.363
02/01/2019 1,580 1,701 2,16 1,703 1,580 244.516
31/12/2018 1,533 1,665 6,02 1,665 1,514 183.881
28/12/2018 1,608 1,571 -3,04 1,639 1,571 94.178
27/12/2018 1,599 1,620 0,71 1,624 1,559 127.874
24/12/2018 1,589 1,608 -2,86 1,665 1,589 58.293
21/12/2018 1,610 1,656 0,81 1,656 1,589 133.740
20/12/2018 1,607 1,642 -0,80 1,661 1,607 67.350
19/12/2018 1,622 1,656 1,04 1,656 1,622 171.628
18/12/2018 1,631 1,639 -1,14 1,656 1,620 141.211
17/12/2018 1,699 1,658 -2,45 1,703 1,648 238.929
14/12/2018 1,644 1,699 -0,22 1,703 1,644 76.992
13/12/2018 1,650 1,703 -1,10 1,722 1,650 104.829
12/12/2018 1,701 1,722 2,71 1,735 1,680 215.990
11/12/2018 1,591 1,677 2,19 1,684 1,591 70.099
10/12/2018 1,589 1,641 -0,12 1,654 1,589 33.883
07/12/2018 1,646 1,642 0,58 1,680 1,580 126.241
06/12/2018 1,571 1,633 0,82 1,646 1,571 98.785
05/12/2018 1,656 1,620 -2,73 1,656 1,605 108.585
04/12/2018 1,675 1,665 -0,90 1,703 1,641 293.994
03/12/2018 1,798 1,680 -3,48 1,798 1,680 119.620
30/11/2018 1,739 1,741 2,34 1,741 1,699 111.503
29/11/2018 1,707 1,701 -2,60 1,747 1,701 59.962
28/11/2018 1,631 1,747 3,13 1,747 1,631 281.703
27/11/2018 1,601 1,694 5,17 1,694 1,601 155.844
26/11/2018 1,675 1,610 -2,30 1,675 1,610 87.613
23/11/2018 1,555 1,648 5,58 1,684 1,555 116.816
22/11/2018 1,510 1,561 1,35 1,595 1,510 43.808
21/11/2018 1,499 1,540 0,37 1,540 1,484 58.162
20/11/2018 1,476 1,535 1,76 1,559 1,465 150.622
19/11/2018 1,480 1,508 0,13 1,542 1,480 121.012
16/11/2018 1,595 1,506 -3,75 1,608 1,497 266.601
15/11/2018 1,542 1,565 1,47 1,565 1,493 56.244
14/11/2018 1,514 1,542 0,62 1,542 1,493 50.936
13/11/2018 1,571 1,533 -1,94 1,571 1,527 32.780
12/11/2018 1,656 1,563 -4,73 1,656 1,563 201.508
09/11/2018 1,554 1,641 3,71 1,641 1,554 62.225
08/11/2018 1,580 1,582 -0,83 1,599 1,552 132.122
07/11/2018 1,518 1,595 4,85 1,603 1,516 165.031
06/11/2018 1,497 1,521 -1,23 1,540 1,497 52.141
05/11/2018 1,497 1,540 2,26 1,559 1,476 71.110
02/11/2018 1,569 1,506 0,25 1,569 1,506 149.244
01/11/2018 1,506 1,502 -1,00 1,514 1,495 156.500
31/10/2018 1,491 1,518 0,63 1,552 1,476 289.551
30/10/2018 1,567 1,508 -3,51 1,567 1,480 201.307
29/10/2018 1,542 1,563 4,69 1,582 1,480 198.377
26/10/2018 1,531 1,493 -1,62 1,531 1,476 107.451
25/10/2018 1,468 1,518 0,25 1,561 1,468 80.412
24/10/2018 1,519 1,514 0,38 1,531 1,484 123.660
23/10/2018 1,542 1,508 -4,21 1,595 1,495 333.602
22/10/2018 1,584 1,574 -1,54 1,625 1,535 223.504
19/10/2018 1,603 1,599 0,84 1,614 1,552 359.969
18/10/2018 1,580 1,586 -2,22 1,637 1,576 309.157
17/10/2018 1,665 1,622 -1,49 1,707 1,603 236.293
16/10/2018 1,586 1,646 3,94 1,661 1,572 654.696
15/10/2018 1,554 1,584 -0,36 1,608 1,554 210.187
12/10/2018 1,584 1,589 -0,47 1,633 1,546 207.601
11/10/2018 1,571 1,597 -0,59 1,641 1,561 180.154
10/10/2018 1,641 1,607 -2,64 1,673 1,607 430.115
09/10/2018 1,637 1,650 0,11 1,673 1,610 351.046
08/10/2018 1,750 1,648 -4,07 1,750 1,622 418.991
05/10/2018 1,722 1,718 -0,66 1,741 1,703 143.542
04/10/2018 1,779 1,730 -4,49 1,796 1,730 580.121
03/10/2018 1,826 1,811 -0,42 1,826 1,792 127.775
02/10/2018 1,807 1,818 -0,83 1,854 1,801 173.265
01/10/2018 1,841 1,834 -0,10 1,841 1,794 131.977
28/09/2018 1,832 1,835 -0,61 1,835 1,748 301.266
27/09/2018 1,897 1,847 -2,30 1,897 1,781 481.597
26/09/2018 1,906 1,890 -0,10 1,921 1,841 260.181
25/09/2018 1,902 1,892 -0,25 1,906 1,839 263.118
24/09/2018 1,911 1,897 -0,50 1,930 1,866 457.702
21/09/2018 1,873 1,906 2,28 1,906 1,809 6.938.307
20/09/2018 1,873 1,864 -1,01 1,873 1,807 640.393
19/09/2018 1,807 1,883 4,41 1,883 1,769 852.528
18/09/2018 1,724 1,803 4,15 1,811 1,711 530.325
17/09/2018 1,648 1,731 4,69 1,731 1,648 512.735
14/09/2018 1,622 1,654 2,10 1,712 1,618 888.358
13/09/2018 1,629 1,620 0,35 1,637 1,589 186.648
12/09/2018 1,610 1,614 0,24 1,637 1,599 392.761
11/09/2018 1,627 1,610 -1,62 1,644 1,597 397.005
10/09/2018 1,610 1,637 2,61 1,637 1,561 713.830
07/09/2018 1,703 1,595 -6,33 1,703 1,572 458.887
06/09/2018 1,667 1,703 1,01 1,760 1,667 390.322
05/09/2018 1,680 1,686 0,11 1,692 1,656 410.258
04/09/2018 1,695 1,684 -0,78 1,724 1,675 251.339
03/09/2018 1,722 1,697 -0,88 1,722 1,656 169.236
31/08/2018 1,805 1,712 -4,74 1,805 1,705 389.012
30/08/2018 1,798 1,798 -0,31 1,835 1,771 361.262
29/08/2018 1,750 1,803 1,93 1,830 1,750 488.190
28/08/2018 1,712 1,769 2,41 1,781 1,697 591.714
27/08/2018 1,635 1,728 6,91 1,733 1,625 954.431
24/08/2018 1,616 1,616 -0,23 1,616 1,578 174.969
23/08/2018 1,616 1,620 1,06 1,637 1,595 741.944
22/08/2018 1,544 1,603 3,67 1,608 1,533 786.048
21/08/2018 1,576 1,546 -2,27 1,580 1,529 542.759
20/08/2018 1,654 1,582 -4,35 1,654 1,552 901.863
17/08/2018 1,608 1,654 1,98 1,654 1,597 339.344
16/08/2018 1,610 1,622 0,12 1,646 1,599 391.119
15/08/2018 1,637 1,620 -1,38 1,648 1,608 183.083
14/08/2018 1,684 1,642 -1,81 1,703 1,618 643.144
13/08/2018 1,667 1,673 -2,32 1,748 1,637 434.926
10/08/2018 1,750 1,712 -6,51 1,817 1,712 536.054
09/08/2018 1,690 1,832 10,63 1,845 1,682 675.964
08/08/2018 1,675 1,656 0,92 1,701 1,627 425.998
07/08/2018 1,627 1,641 0,00 1,720 1,627 729.600
06/08/2018 1,625 1,641 0,00 1,654 1,610 385.459
03/08/2018 1,608 1,641 0,58 1,694 1,608 555.611
02/08/2018 1,637 1,631 -1,49 1,656 1,627 407.213
01/08/2018 1,750 1,656 -3,85 1,750 1,620 493.550
31/07/2018 1,692 1,722 4,24 1,750 1,652 489.391
30/07/2018 1,629 1,652 1,99 1,652 1,608 181.836
27/07/2018 1,595 1,620 2,15 1,635 1,548 325.659
26/07/2018 1,514 1,586 2,70 1,586 1,506 230.241
25/07/2018 1,533 1,544 0,99 1,571 1,499 160.003
24/07/2018 1,516 1,529 0,37 1,567 1,495 137.767
23/07/2018 1,529 1,523 -0,86 1,599 1,523 222.345
publicidad
publicidad