UK markets close in 29 minutes

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

MCE - MCE Delayed price. Currency in EUR
Add to watchlist
0.3840+0.0060 (+1.59%)
As of 04:01PM CEST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 20240.37800.40000.37800.38400.3840145,448
31 May 20240.37400.39400.37400.37800.378061,185
30 May 20240.37900.38200.37000.38200.382065,114
29 May 20240.37000.37800.37000.37100.37107,452
28 May 20240.36900.37900.36900.37900.379064,807
27 May 20240.36800.37900.36800.36900.369012,205
24 May 20240.37900.37900.36800.37600.37606,120
23 May 20240.37900.37900.36700.37900.379045,615
22 May 20240.36800.37500.36800.37500.3750106,510
21 May 20240.37900.37900.36800.37400.374040,740
20 May 20240.37900.37900.36400.36700.367044,763
17 May 20240.36400.37500.36400.36400.364038,783
16 May 20240.35000.37500.35000.36400.3640150,354
15 May 20240.35800.36700.35800.36700.36708,394
14 May 20240.35900.36400.35500.36400.364015,290,043
13 May 20240.35900.36500.35900.36500.36501,252
10 May 20240.35800.36800.35800.35800.358014,201
09 May 20240.36000.36700.36000.36600.366012,027
08 May 20240.36100.36700.36100.36700.36703,521,160
07 May 20240.36000.36900.36000.36600.366031,536
06 May 20240.37000.37200.36200.36200.362030,245
03 May 20240.36000.37300.36000.36000.3600177,429
02 May 20240.35000.37500.34500.36800.3680376,956
30 Apr 20240.34000.34600.34000.34500.345021,607
29 Apr 20240.34000.34400.34000.34400.344065,501
26 Apr 20240.34000.34300.34000.34200.342017,530
25 Apr 20240.34300.34400.34000.34000.340045,331
24 Apr 20240.34100.34400.33900.34300.343017,827
23 Apr 20240.34500.34500.34000.34400.34406,299
22 Apr 20240.33400.34400.33100.34400.344028,482
19 Apr 20240.34000.34500.34000.34500.345048,803
18 Apr 20240.33100.34500.33100.34000.340069,576
17 Apr 20240.34000.34000.32900.34000.3400201,089
16 Apr 20240.33100.34000.33100.34000.34007,679
15 Apr 20240.33200.34000.32800.34000.3400105,771
12 Apr 20240.34700.34700.33200.33900.33909,334
11 Apr 20240.33100.34000.32800.33900.339052,707
10 Apr 20240.33900.33900.33000.33200.332052,551
09 Apr 20240.32800.34800.32800.34000.340016,795
08 Apr 20240.32500.33600.32500.32700.327027,586
05 Apr 20240.32200.34500.32000.33000.3300906,126
04 Apr 20240.35100.35100.34000.35000.350017,995
03 Apr 20240.33100.35000.33100.34100.341018,436
02 Apr 20240.33100.35400.33100.35200.3520110,204
28 Mar 20240.36400.36400.33800.35100.3510187,261
27 Mar 20240.36100.36100.34700.35500.355029,226
26 Mar 20240.34600.36600.34600.35400.354070,308
25 Mar 20240.34700.36000.34600.35800.3580107,409
22 Mar 20240.37700.37700.35000.36400.364088,633
21 Mar 20240.33600.37300.33600.36500.3650101,834
20 Mar 20240.33500.35200.33500.35000.3500216,877
19 Mar 20240.34900.35500.33000.33500.3350120,357
18 Mar 20240.33100.35600.33100.34900.349011,916
15 Mar 20240.34800.35800.34200.34200.342010,784
14 Mar 20240.33600.36900.33000.35600.3560101,143
13 Mar 20240.34800.36000.33400.33600.336043,363
12 Mar 20240.34000.34000.33500.33700.337014,461
11 Mar 20240.32100.34000.32100.34000.34009,727
08 Mar 20240.35000.36000.33000.34000.340081,660
07 Mar 20240.32400.33600.32400.33600.336036,180
06 Mar 20240.33300.34800.32100.33300.333032,195
05 Mar 20240.32000.35000.32000.33000.330084,675
04 Mar 20240.31200.32700.31000.32600.3260119,633
01 Mar 20240.31100.32500.31100.32000.320080,423
29 Feb 20240.31800.31800.31100.31800.3180220
28 Feb 20240.30000.31800.30000.31800.318016,606
27 Feb 20240.30000.31300.30000.31300.313062,160
26 Feb 20240.30200.31500.30200.31500.315013,221
23 Feb 20240.32000.32000.30200.31800.3180231,461
22 Feb 20240.31900.31900.31000.31000.310046,109
21 Feb 20240.30800.31000.30800.31000.31007,010
20 Feb 20240.30000.31000.30000.31000.31006,992
19 Feb 20240.31400.31400.30000.30000.300016,735
16 Feb 20240.29800.31100.29700.31000.3100130,062
15 Feb 20240.29200.31200.29200.31100.311099,238
14 Feb 20240.30000.30300.29800.30300.303010,076
13 Feb 20240.29500.30000.29500.30000.30003,069
12 Feb 20240.30400.30400.29500.30400.304024,060
09 Feb 20240.29200.30700.29200.30400.304011,803
08 Feb 20240.30500.30500.29200.30300.303010,978
07 Feb 20240.29500.30500.28900.30000.3000241,467
06 Feb 20240.28500.30200.28500.30000.3000528,367
05 Feb 20240.29000.29300.29000.29300.293035,781
02 Feb 20240.29000.29300.29000.29300.29307,345
01 Feb 20240.29000.29000.29000.29000.2900183,404
31 Jan 20240.28700.29700.28400.29000.290046,235
30 Jan 20240.29200.29400.28200.29400.294060,327
29 Jan 20240.29000.29100.27700.29000.2900821,925
26 Jan 20240.28100.29000.28100.28300.283019,122
25 Jan 20240.28000.29300.28000.29000.290026,383
24 Jan 20240.28400.29400.27700.27800.278063,810
23 Jan 20240.27200.29000.27000.28200.2820320,009
22 Jan 20240.27500.28600.27200.27200.2720115,989
19 Jan 20240.27500.28600.27500.28000.280015,832
18 Jan 20240.28000.28600.27500.28400.284024,309
17 Jan 20240.28000.28100.28000.28000.280072,747
16 Jan 20240.29000.29000.28100.28100.281016,345
15 Jan 20240.28300.28300.28100.28100.281045,118
12 Jan 20240.28600.29200.28000.28000.2800115,258
11 Jan 20240.28300.28600.28300.28600.286018,509
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...