Promotica SpA Historical Data - PMT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
Promotica SpA (PMT)
Promotica SpA (PMT) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.06	-2.80373831776	2.14	2.14	2	9800	2.07877551	DE
4	-0.1	-4.5871559633	2.18	2.32	2	9944	2.1603352	DE
12	-0.34	-14.0495867769	2.42	2.42	1.98	12488	2.16515625	DE
26	0.18	9.47368421053	1.9	2.68	1.9	13010	2.25615686	DE
52	0.04	1.96078431373	2.04	2.68	1.79	13871	2.10456055	DE
156	-0.48	-18.75	2.56	3.39	1.79	10672	2.50282702	DE
260	0.33	18.8571428571	1.75	3.76	1.49	23371	2.62290041	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1741971300	2.08	0	0.00	2.08	2.08	2.08	0
1741884900	2.08	0	0.00	2.1	2.1	2.08	3000
1741798500	2.08	0.06	2.97	2.04	2.14	2.04	12000
1741712100	2.02	-0.08	-3.81	2.08	2.1	2	14000
1741625700	2.1	-0.02	-0.94	2.1	2.1	2.1	1000
1741366500	2.12	-0.04	-1.85	2.14	2.14	2.06	19000
1741280100	2.16	-0.08	-3.57	2.24	2.32	2.14	45000
1741193700	2.24	0.06	2.75	2.18	2.24	2.14	39000
1741107300	2.18	-0.04	-1.80	2.2	2.2	2.16	9000
1741020900	2.22	0.04	1.83	2.14	2.22	2.14	6000
1740761700	2.18	0.02	0.93	2.18	2.18	2.18	2000
1740675300	2.16	0	0.00	2.2	2.2	2.12	10000
1740588900	2.16	-0.02	-0.92	2.14	2.16	2.14	2000
1740502500	2.18	0.02	0.93	2.18	2.18	2.18	1000
1740416100	2.16	0.02	0.93	2.16	2.16	2.16	4000
1740156900	2.14	-0.04	-1.83	2.14	2.14	2.14	1000
1740070500	2.18	0	0.00	2.18	2.18	2.18	0
1739984100	2.18	0	0.00	2.18	2.18	2.18	0
1739897700	2.18	-0.02	-0.91	2.16	2.18	2.14	5000
1739811300	2.2	0	0.00	2.2	2.2	2.2	2000
1739552100	2.2	0	0.00	2.18	2.2	2.16	4000
1739465700	2.2	0	0.00	2.2	2.2	2.2	0
1739379300	2.2	0.04	1.85	2.2	2.2	2.2	3000
1739292900	2.16	0	0.00	2.16	2.16	2.16	0
1739206500	2.16	-0.06	-2.70	2.2	2.2	2.14	13000
1738947300	2.22	-0.02	-0.89	2.2599999	2.2599999	2.22	6000
1738860900	2.24	0.02	0.90	2.22	2.36	2.22	30000
1738774500	2.22	0	0.00	2.22	2.22	2.22	0
1738688100	2.22	0	0.00	2.22	2.22	2.22	0
1738601700	2.22	0	0.00	2.22	2.22	2.22	0
1738342500	2.22	0.24	12.12	2.16	2.22	1.98	24000
1738256100	1.98	-0.2	-9.17	2.18	2.18	1.98	71000
1738169700	2.18	0	0.00	2.18	2.18	2.18	0
1738083300	2.18	0	0.00	2.14	2.24	2.14	12000
1737996900	2.18	0	0.00	2.18	2.18	2.18	0
1737737700	2.18	0	0.00	2.18	2.18	2.18	0
1737651300	2.18	0	0.00	2.18	2.18	2.18	0
1737564900	2.18	0	0.00	2.18	2.18	2.18	0
1737478500	2.18	0.02	0.93	2.22	2.22	2.16	4000
1737392100	2.16	0.04	1.89	2.16	2.2	2.16	7000
1737132900	2.12	0	0.00	2.12	2.12	2.12	0
1737046500	2.12	-0.02	-0.93	2.12	2.12	2.08	7000
1736960100	2.14	-0.04	-1.83	2.14	2.14	2.14	2000
1736873700	2.18	0	0.00	2.18	2.18	2.18	5000
1736787300	2.18	0.02	0.93	2.16	2.18	2.16	5000
1736528100	2.16	-0.12	-5.26	2.24	2.24	2.1	40000
1736441700	2.2799999	0.06	2.70	2.22	2.34	2.22	22000
1736355300	2.22	0	0.00	2.22	2.22	2.22	0
1736268900	2.22	0.02	0.91	2.22	2.22	2.22	1000
1736182500	2.2	0	0.00	2.24	2.24	2.2	6000
1735923300	2.2	-0.1	-4.35	2.2799999	2.38	2.2	42000
1735836900	2.3	0	0.00	2.3	2.3	2.3	1000
1735577700	2.3	-0.06	-2.54	2.36	2.36	2.3	12000
1735318500	2.36	0	0.00	2.4	2.4	2.3	9000
1734972900	2.36	-0.04	-1.67	2.36	2.36	2.36	1000
1734713700	2.4	0.02	0.84	2.42	2.42	2.38	10000
1734627300	2.38	0.04	1.71	2.3	2.38	2.3	3000
1734540900	2.34	-0.04	-1.68	2.34	2.34	2.34	3000
1734454500	2.38	-0.02	-0.83	2.34	2.42	2.3	15000
1734368100	2.4	-0.02	-0.83	2.38	2.42	2.36	14000

AP Thailand PCL (PK)

Beximco Pharmaceuticals (GM)

Arrow Minerals (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions