Protector Forsikring Asa Historical Data - PR4 | 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
Germany
TG
Protector Forsikring Asa (PR4)
Protector Forsikring Asa (PR4) Historical

Protector Forsikring Asa (PR4)

24.40

0.05

(0.21%)

Closed November 24 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.5	2.09205020921	23.9	24.3	23.9	191	24.0122164	DE
4	0.6	2.52100840336	23.8	25	23.55	2035	24.24645968	DE
12	5.12	26.5560165975	19.28	25	18.48	1103	23.0363228	DE
26	3.85	18.7347931873	20.55	25	16.739999	767	22.06962271	DE
52	8.36	52.1197007481	16.04	25	15.5	622	20.57666171	DE
156	9.68	65.7608695652	14.72	25	14	605	19.62931467	DE
260	9.68	65.7608695652	14.72	25	14	605	19.62931467	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732310820	24.3	0.15	0.62	24.3	24.3	24.3	128
1732224420	24.15	0.15	0.62	24.3	24.3	24.05	80
1732138020	24	0.1	0.42	24.1	24.2	24	443
1732051620	23.9	0	0.00	23.9	23.9	23.9	0
1731965220	23.9	-0.15	-0.62	23.9	23.9	23.9	50
1731705960	24.05	0	0.00	24.05	24.05	24.05	0
1731619560	24.05	0.2	0.84	24.05	24.05	24.05	420
1731533160	23.85	-0.35	-1.45	24	24	23.85	278
1731446820	24.2	-0.05	-0.21	24.2	24.2	24.2	240
1731360420	24.25	-0.15	-0.61	24.45	24.45	24.25	305
1731101220	24.4	-0.3	-1.21	24.3	24.4	24.3	155
1731014760	24.7	0.15	0.61	24.55	24.7	24.55	135
1730928360	24.55	0.15	0.61	25	25	24.55	401
1730841960	24.4	0.85	3.61	24.2	24.4	24.2	120
1730755560	23.55	-0.6	-2.48	23.65	23.7	23.55	672
1730496360	24.15	0.3	1.26	23.8	24.25	23.8	173
1730409960	23.85	-0.4	-1.65	24.05	24.05	23.85	669
1730323560	24.25	-0.35	-1.42	24.3	24.3	24.25	910
1730237160	24.6	0.45	1.86	24.4	24.65	24.4	286
1730150760	24.15	-0.35	-1.43	24.35	24.4	23.8	20498
1729888020	24.5	1	4.26	23.8	24.6	23.8	10786
1729801560	23.5	1.6	7.31	22.35	23.5	22.35	1456
1729715160	21.9	-1.1	-4.78	21.7	21.9	21.5	469
1729628760	23	1.7	7.98	21.6	23	21.55	1609
1729542360	21.3	-0.55	-2.52	21.7	21.7	21.149999	1140
1729283160	21.85	-0.35	-1.58	21.65	21.85	21.6	450
1729196760	22.2	0.5	2.30	21.5	22.2	21.5	1186
1729110360	21.7	0.3	1.40	21.5	21.7	21.5	58
1729023960	21.399999	0	0.00	21.5	21.6	21.399999	168
1728937620	21.399999	-0.25	-1.15	21.55	21.55	21.2	441
1728678360	21.65	0.85	4.09	21.2	21.65	21.2	93
1728591960	20.8	0.3	1.46	20.8	20.8	20.8	10
1728505560	20.5	-0.05	-0.24	20.5	20.5	20.5	100
1728419160	20.55	0.05	0.24	20.45	20.55	20.45	230
1728332760	20.5	-0.05	-0.24	20.649999	20.649999	20.45	139
1728073560	20.55	-0.05	-0.24	20.399999	20.55	20.399999	130
1727987220	20.6	-0.1	-0.48	20.55	20.6	20.55	90
1727900820	20.7	0	0.00	20.7	20.7	20.7	0
1727814420	20.7	0.2	0.98	20.6	20.7	20.6	127
1727728020	20.5	0.25	1.23	20.5	20.5	20.45	599
1727468760	20.25	-0.05	-0.25	20.05	20.25	20.05	1760
1727382360	20.3	0	0.00	20.3	20.3	20.3	0
1727295960	20.3	-0.35	-1.69	20.5	20.5	20.3	177
1727209560	20.649999	-0.15	-0.72	20.6	20.8	20.6	2170
1727123160	20.8	0.86	4.31	20.5	20.8	20.5	480
1726863960	19.94	0	0.00	19.94	19.94	19.94	0
1726777560	19.94	-0.61	-2.97	20.649999	20.649999	19.94	200
1726691220	20.55	0.4	1.99	20.05	20.55	20.05	783
1726604760	20.149999	1.09	5.72	19.76	20.149999	19.76	660
1726518420	19.059999	0.32	1.71	18.98	19.059999	18.8	1992
1726259160	18.739999	0.26	1.41	18.739999	18.739999	18.739999	16
1726172760	18.48	0	0.00	18.48	18.48	18.48	0
1726086360	18.48	-0.22	-1.18	18.48	18.48	18.48	170
1726000020	18.7	0	0.00	18.7	18.7	18.7	0
1725913620	18.7	-0.02	-0.11	18.7	18.7	18.7	1500
1725654360	18.72	-0.38	-1.99	18.72	18.72	18.72	12
1725567960	19.1	0	0.00	19.1	19.1	19.1	0
1725481560	19.1	0	0.00	19.1	19.1	19.1	0
1725395160	19.1	-0.08	-0.42	19.36	19.36	19.02	714
1725308760	19.18	0.02	0.10	19.399999	19.399999	19.18	410
1725049560	19.16	-0.04	-0.21	19.28	19.28	19.16	80
1724963160	19.2	0.42	2.24	18.84	19.3	18.84	117
1724876820	18.78	0	0.00	18.78	18.78	18.78	0
1724790420	18.78	0.2	1.08	18.78	18.78	18.78	13
1724704020	18.579999	-0.16	-0.85	18.579999	18.579999	18.579999	70

Protector Forsikring Asa

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