Poligrafici Printing SPA Historical Data - POPR | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Italy
BIT
Poligrafici Printing SPA (POPR)
Poligrafici Printing SPA (POPR) Historical

Poligrafici Printing SPA (POPR)

0.374

-0.006

( -1.58% )

Updated: 07:38:00

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.044	13.3333333333	0.33	0.382	0.32	104000	0.36310256	DE
4	0.036	10.650887574	0.338	0.382	0.32	55429	0.35861856	DE
12	0.032	9.3567251462	0.342	0.382	0.32	33600	0.35361905	DE
26	0.054	16.875	0.32	0.382	0.308	27520	0.3439186	DE
52	-0.05	-11.7924528302	0.424	0.448	0.308	28516	0.35513725	DE
156	-0.106	-22.0833333333	0.48	0.65	0.308	28481	0.44399134	DE
260	-0.321	-46.1870503597	0.695	0.77	0.308	34253	0.50590654	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714146900	0.38	0.026	7.34	0.352	0.38	0.352	120000
1714060500	0.354	0.014	4.12	0.334	0.366	0.334	172000
1713974100	0.34	0	0.00	0.34	0.34	0.34	0
1713887700	0.34	0	0.00	0.33	0.34	0.32	20000
1713801300	0.34	0	0.00	0.34	0.34	0.34	0
1713542100	0.34	0	0.00	0.34	0.34	0.34	0
1713455700	0.34	0	0.00	0.34	0.34	0.34	0
1713369300	0.34	0	0.00	0.34	0.34	0.34	0
1713282900	0.34	0	0.00	0.34	0.34	0.34	0
1713196500	0.34	0	0.00	0.34	0.34	0.34	0
1712937300	0.34	0	0.00	0.34	0.34	0.34	0
1712850900	0.34	-0.002	-0.58	0.33	0.34	0.33	16000
1712764500	0.342	0.002	0.59	0.3439999	0.3439999	0.342	12000
1712678100	0.34	0.002	0.59	0.338	0.354	0.338	44000
1712591700	0.338	0	0.00	0.338	0.338	0.338	0
1712332500	0.338	0	0.00	0.338	0.338	0.338	0
1712246100	0.338	0	0.00	0.338	0.338	0.338	0
1712159700	0.338	0	0.00	0.338	0.338	0.338	0
1712073300	0.338	0.002	0.60	0.338	0.338	0.338	4000
1711644900	0.336	0	0.00	0.336	0.336	0.336	0
1711558500	0.336	0	0.00	0.336	0.336	0.336	0
1711472100	0.336	0	0.00	0.336	0.336	0.336	0
1711385700	0.336	0	0.00	0.336	0.336	0.336	0
1711126500	0.336	0	0.00	0.336	0.336	0.336	0
1711040100	0.336	0.01	3.07	0.336	0.336	0.336	4000
1710953700	0.326	-0.008	-2.40	0.326	0.326	0.326	8000
1710867300	0.334	0	0.00	0.334	0.334	0.334	0
1710780900	0.334	0	0.00	0.334	0.334	0.334	0
1710521700	0.334	0	0.00	0.334	0.334	0.334	0
1710435300	0.334	0	0.00	0.334	0.334	0.334	0
1710348900	0.334	-0.002	-0.60	0.334	0.334	0.334	4000
1710262500	0.336	0	0.00	0.336	0.336	0.336	0
1710176100	0.336	0	0.00	0.336	0.336	0.336	0
1709916900	0.336	0	0.00	0.336	0.336	0.336	0
1709830500	0.336	0	0.00	0.33	0.3439999	0.33	36000
1709744100	0.336	0	0.00	0.336	0.336	0.336	0
1709657700	0.336	0	0.00	0.336	0.336	0.336	0
1709571300	0.336	0	0.00	0.336	0.336	0.336	0
1709312100	0.336	0	0.00	0.336	0.336	0.336	0
1709225700	0.336	-0.002	-0.59	0.338	0.338	0.336	12000
1709139300	0.338	0	0.00	0.338	0.338	0.338	0
1709052900	0.338	0	0.00	0.338	0.338	0.338	0
1708966500	0.338	0	0.00	0.338	0.338	0.338	0
1708707300	0.338	0	0.00	0.338	0.338	0.338	0
1708620900	0.338	0	0.00	0.338	0.338	0.338	0
1708534500	0.338	0	0.00	0.338	0.338	0.338	0
1708448100	0.338	0	0.00	0.338	0.338	0.338	4000
1708361700	0.338	0	0.00	0.338	0.338	0.338	0
1708102500	0.338	-0.002	-0.59	0.338	0.338	0.338	4000
1708016100	0.34	0	0.00	0.34	0.34	0.34	0
1707929700	0.34	0	0.00	0.34	0.34	0.34	0
1707843300	0.34	0	0.00	0.34	0.34	0.34	0
1707756900	0.34	0	0.00	0.34	0.34	0.34	0
1707497700	0.34	0	0.00	0.34	0.34	0.34	0
1707411300	0.34	0	0.00	0.34	0.34	0.34	0
1707324900	0.34	0	0.00	0.34	0.34	0.34	0
1707238500	0.34	0	0.00	0.34	0.34	0.34	0
1707152100	0.34	-0.002	-0.58	0.342	0.3479999	0.34	44000
1706892900	0.342	-0.016	-4.47	0.3479999	0.3479999	0.336	20000
1706806500	0.358	0	0.00	0.358	0.358	0.358	0
1706720100	0.358	0	0.00	0.358	0.358	0.358	0
1706633700	0.358	-0.002	-0.56	0.364	0.372	0.358	20000
1706547300	0.36	0.004	1.12	0.354	0.36	0.352	16000

Poligrafici Printing

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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