Poste Italiane S.p.a Historical Data - PST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Italy
BIT
Poste Italiane S.p.a (PST)
Poste Italiane S.p.a (PST) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.085	0.585399449036	14.52	14.7	14.4	1557218	14.55115403	DE
4	0.68	4.88330341113	13.925	14.7	13.78	1511139	14.36369223	DE
12	1.47	11.1914731633	13.135	14.7	12.8	1671840	13.76168804	DE
26	2.945	25.2572898799	11.66	14.7	11.39	1699570	13.13874383	DE
52	4.495	44.4609297725	10.11	14.7	9.74	2141195	12.33756983	DE
156	3.325	29.4769503546	11.28	14.7	7.584	2275228	10.39234011	DE
260	3.805	35.2314814815	10.8	14.7	6.104	2672337	9.84725791	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738774500	14.46	-0.06	-0.41	14.53	14.545	14.44	1464974
1738688100	14.52	0.02	0.14	14.525	14.525	14.4	1519275
1738601700	14.5	-0.13	-0.89	14.435	14.545	14.4	1676361
1738342500	14.63	-0.02	-0.10	14.7	14.7	14.61	1779410
1738256100	14.645	0.16	1.10	14.52	14.68	14.52	1346069
1738169700	14.485	0.05	0.35	14.515	14.61	14.475	1542995
1738083300	14.435	-0.05	-0.31	14.5	14.515	14.405	1380452
1737996900	14.48	0.16	1.12	14.2	14.505	14.18	2962610
1737737700	14.32	-0.13	-0.90	14.47	14.47	14.245	1293672
1737651300	14.45	0.04	0.28	14.355	14.465	14.295	1355894
1737564900	14.41	-0.03	-0.21	14.45	14.53	14.39	1576950
1737478500	14.44	0.03	0.17	14.38	14.465	14.36	1098911
1737392100	14.415	-0.01	-0.03	14.42	14.465	14.395	1334149
1737132900	14.42	0.16	1.12	14.31	14.45	14.305	1746507
1737046500	14.26	0.05	0.35	14.25	14.31	14.2	1606359
1736960100	14.21	0.24	1.72	14	14.23	13.97	1593061
1736873700	13.97	0.11	0.76	13.955	13.985	13.88	1029911
1736787300	13.865	-0.1	-0.68	13.93	13.935	13.78	1187666
1736528100	13.96	-0.09	-0.64	14.04	14.075	13.955	1283569
1736441700	14.05	0.1	0.72	13.925	14.095	13.905	1509794
1736355300	13.95	0.1	0.72	13.87	13.98	13.805	1846168
1736268900	13.85	0.03	0.18	13.73	13.855	13.605	1189087
1736182500	13.825	0.16	1.21	13.735	13.835	13.625	1143191
1735923300	13.66	-0.06	-0.40	13.705	13.715	13.615	847375
1735836900	13.715	0.08	0.59	13.72	13.745	13.49	1249653
1735577700	13.635	0.05	0.37	13.64	13.68	13.56	867948
1735318500	13.585	0.08	0.56	13.49	13.6	13.43	1018993
1734972900	13.51	-0.02	-0.15	13.5	13.535	13.42	1084272
1734713700	13.53	-0.04	-0.26	13.47	13.565	13.345	3115577
1734627300	13.565	-0.16	-1.17	13.61	13.655	13.51	2015492
1734540900	13.725	-0.06	-0.40	13.76	13.785	13.685	1751537
1734454500	13.78	-0.08	-0.58	13.79	13.83	13.74	2153248
1734368100	13.86	-0.01	-0.07	13.85	13.9	13.8	1704233
1734108900	13.87	0.04	0.33	13.825	13.94	13.82	2019540
1734022500	13.825	0.03	0.22	13.765	13.855	13.755	1436348
1733936100	13.795	0.13	0.95	13.695	13.835	13.68	1399226
1733849700	13.665	-0.03	-0.22	13.67	13.72	13.57	1175173
1733763300	13.695	-0.09	-0.62	13.8	13.83	13.675	1183043
1733504100	13.78	0	0.00	13.83	13.85	13.74	1356351
1733417700	13.78	0.17	1.29	13.69	13.785	13.61	1886052
1733331300	13.605	0.07	0.48	13.535	13.66	13.525	1431088
1733244900	13.54	0.11	0.82	13.46	13.615	13.46	2780087
1733158500	13.43	0.15	1.13	13.22	13.46	13.195	2456223
1732899300	13.28	0.04	0.34	13.19	13.3	13.145	1701914
1732812900	13.235	-0.05	-0.38	13.235	13.265	13.165	1014002
1732726500	13.285	0.03	0.19	13.25	13.35	13.205	2701943
1732640100	13.26	0.11	0.84	13.105	13.4	13.08	2875470
1732553700	13.15	0.06	0.46	13.155	13.17	13.035	3351936
1732294500	13.09	0.08	0.65	13.065	13.09	12.9	1894676
1732208100	13.005	0.08	0.62	12.915	13.01	12.86	1457250
1732121700	12.925	0.02	0.15	13.035	13.05	12.9	1474946
1732035300	12.905	-0.16	-1.22	13.07	13.11	12.8	2175161
1731948900	13.065	-0.3	-2.24	13.055	13.155	12.97	2233159
1731689700	13.365	0.06	0.49	13.275	13.4	13.25	1854168
1731603300	13.3	0.25	1.92	13.135	13.3	13.08	1723199
1731516900	13.05	-0.05	-0.38	13.08	13.21	12.975	2313872
1731430500	13.1	-0.24	-1.76	13.265	13.275	13.09	2021650
1731344100	13.335	0.05	0.34	13.385	13.41	13.285	1394905
1731084900	13.29	-0.08	-0.60	13.33	13.4	13.16	1663499
1730998500	13.37	0.14	1.06	13.33	13.46	13.275	2153757
1730912100	13.23	0.13	0.99	13.11	13.405	12.95	4192296

Poste Italiane S.p.a

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