PTFIN Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 108.15 | -0.03 | -0.03% | 108.44 | 108.82 | 107.40 | 0 |
May 30 2024 | 108.18 | 4.12 | 3.96% | 104.06 | 108.24 | 103.89 | 0 |
May 29 2024 | 104.06 | -0.47 | -0.45% | 104.53 | 105.48 | 103.95 | 0 |
May 28 2024 | 104.53 | 0.38 | 0.36% | 104.21 | 105.43 | 103.89 | 0 |
May 27 2024 | 104.15 | -1.57 | -1.49% | 106.21 | 106.50 | 103.95 | 0 |
May 24 2024 | 105.72 | 0.32 | 0.30% | 104.76 | 105.77 | 104.27 | 0 |
May 23 2024 | 105.40 | 1.80 | 1.74% | 104.12 | 105.54 | 102.18 | 0 |
May 22 2024 | 103.60 | -0.09 | -0.09% | 103.74 | 104.67 | 103.05 | 0 |
May 21 2024 | 103.69 | -0.20 | -0.19% | 104.41 | 104.67 | 102.90 | 0 |
May 20 2024 | 103.89 | 0.90 | 0.87% | 103.69 | 107.08 | 103.57 | 0 |
May 17 2024 | 102.99 | 2.44 | 2.43% | 100.55 | 102.99 | 100.55 | 0 |
May 16 2024 | 100.55 | -1.80 | -1.76% | 102.44 | 104.35 | 99.80 | 0 |
May 15 2024 | 102.35 | 1.97 | 1.96% | 102.26 | 102.73 | 100.09 | 0 |
May 14 2024 | 100.38 | 0.00 | 0.00% | 100.38 | 100.38 | 100.38 | 0 |
May 13 2024 | 100.38 | 0.84 | 0.84% | 99.74 | 101.13 | 99.13 | 0 |
May 10 2024 | 99.54 | 1.45 | 1.48% | 98.26 | 99.83 | 97.97 | 0 |
May 09 2024 | 98.09 | 1.34 | 1.39% | 97.07 | 98.32 | 96.38 | 0 |
May 08 2024 | 96.75 | -1.40 | -1.43% | 98.15 | 98.44 | 95.85 | 0 |
May 07 2024 | 98.15 | 2.88 | 3.02% | 95.74 | 98.64 | 95.51 | 0 |
May 06 2024 | 95.27 | 0.46 | 0.49% | 94.96 | 95.56 | 94.64 | 0 |
May 03 2024 | 94.81 | -2.55 | -2.62% | 98.17 | 98.44 | 94.78 | 0 |
May 02 2024 | 97.36 | 1.71 | 1.79% | 96.20 | 98.75 | 95.68 | 0 |
Apr 30 2024 | 95.65 | 0.87 | 0.92% | 95.19 | 96.61 | 94.17 | 0 |
Apr 29 2024 | 94.78 | 0.40 | 0.42% | 94.75 | 96.58 | 93.91 | 0 |
Apr 26 2024 | 94.38 | 1.34 | 1.44% | 93.74 | 95.45 | 93.48 | 0 |
Apr 25 2024 | 93.04 | 2.06 | 2.26% | 91.53 | 93.68 | 91.39 | 0 |
Apr 24 2024 | 90.98 | -3.57 | -3.78% | 94.69 | 94.96 | 90.98 | 0 |
Apr 23 2024 | 94.55 | 1.39 | 1.49% | 93.42 | 95.01 | 93.42 | 0 |
Apr 22 2024 | 93.16 | 4.50 | 5.08% | 89.47 | 93.16 | 89.47 | 0 |
Apr 19 2024 | 88.66 | -2.58 | -2.83% | 90.55 | 90.61 | 87.59 | 0 |
Apr 18 2024 | 91.24 | 5.13 | 5.96% | 86.57 | 91.48 | 86.43 | 0 |
Apr 17 2024 | 86.11 | 1.65 | 1.95% | 84.75 | 86.72 | 84.02 | 0 |
Apr 16 2024 | 84.46 | -2.72 | -3.12% | 85.47 | 85.91 | 84.25 | 0 |
Apr 15 2024 | 87.18 | -1.37 | -1.55% | 88.37 | 88.84 | 85.96 | 0 |
Apr 12 2024 | 88.55 | 1.02 | 1.17% | 87.99 | 90.23 | 87.79 | 0 |
Apr 11 2024 | 87.53 | -2.99 | -3.30% | 90.61 | 91.68 | 86.78 | 0 |
Apr 10 2024 | 90.52 | 1.31 | 1.47% | 90.03 | 90.98 | 89.30 | 0 |
Apr 09 2024 | 89.21 | -0.32 | -0.36% | 89.74 | 90.61 | 89.13 | 0 |
Apr 08 2024 | 89.53 | -0.67 | -0.74% | 90.26 | 90.72 | 88.98 | 0 |
Apr 05 2024 | 90.20 | -1.07 | -1.17% | 90.55 | 90.84 | 88.84 | 0 |
Apr 04 2024 | 91.27 | 1.07 | 1.19% | 90.14 | 92.61 | 89.82 | 0 |
Apr 03 2024 | 90.20 | -1.22 | -1.33% | 91.45 | 91.91 | 90.11 | 0 |
Apr 02 2024 | 91.42 | 0.41 | 0.45% | 90.84 | 92.72 | 90.84 | 0 |
Mar 28 2024 | 91.01 | 2.17 | 2.44% | 89.01 | 91.33 | 88.55 | 0 |
Mar 27 2024 | 88.84 | 1.31 | 1.50% | 87.36 | 89.82 | 86.98 | 0 |
Mar 26 2024 | 87.53 | 1.48 | 1.72% | 86.11 | 87.76 | 86.08 | 0 |
Mar 25 2024 | 86.05 | -0.84 | -0.97% | 86.34 | 87.12 | 85.47 | 0 |
Mar 22 2024 | 86.89 | 0.11 | 0.13% | 86.78 | 87.89 | 85.79 | 0 |
Mar 21 2024 | 86.78 | 2.06 | 2.43% | 85.48 | 86.78 | 83.74 | 0 |
Mar 20 2024 | 84.72 | -0.90 | -1.05% | 85.68 | 86.17 | 82.20 | 0 |
Mar 19 2024 | 85.62 | 0.26 | 0.30% | 84.37 | 86.20 | 83.30 | 0 |
Mar 18 2024 | 85.36 | 4.82 | 5.98% | 80.77 | 85.56 | 80.75 | 0 |
Mar 15 2024 | 80.54 | 2.98 | 3.84% | 77.79 | 81.12 | 77.73 | 0 |
Mar 14 2024 | 77.56 | -2.34 | -2.93% | 79.96 | 80.22 | 77.27 | 0 |
Mar 13 2024 | 79.90 | -0.58 | -0.72% | 80.83 | 81.15 | 79.70 | 0 |
Mar 12 2024 | 80.48 | 2.29 | 2.93% | 78.72 | 81.04 | 78.60 | 0 |
Mar 11 2024 | 78.19 | 0.98 | 1.27% | 76.48 | 78.19 | 76.19 | 0 |
Mar 08 2024 | 77.21 | -0.37 | -0.48% | 77.87 | 79.41 | 77.03 | 0 |
Mar 07 2024 | 77.58 | 0.46 | 0.60% | 76.51 | 78.66 | 75.79 | 0 |
Mar 06 2024 | 77.12 | 0.29 | 0.38% | 76.92 | 78.63 | 76.83 | 0 |
Mar 05 2024 | 76.83 | -0.26 | -0.34% | 76.08 | 76.98 | 75.21 | 0 |
Mar 04 2024 | 77.09 | -1.13 | -1.44% | 78.08 | 78.63 | 76.48 | 0 |