Promotica SpA Historical Data - PMT | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

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	0.02	0.970873786408	2.06	2.12	1.98	5500	2.01727273	DE
4	-0.02	-0.952380952381	2.1	2.12	1.85	10167	1.99344262	DE
12	-0.16	-7.14285714286	2.24	2.3	1.85	13587	2.118528	DE
26	-0.44	-17.4603174603	2.52	2.6	1.85	9760	2.19942369	DE
52	-0.78	-27.2727272727	2.86	3	1.85	9291	2.50690205	DE
156	0.32	18.1818181818	1.76	3.76	1.73	25125	2.85355502	DE
260	0.33	18.8571428571	1.75	3.76	1.49	25648	2.68471064	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713369300	2.08	0	0.00	2.08	2.08	2.08	0
1713282900	2.08	0.1	5.05	2.08	2.08	2.08	1000
1713196500	1.98	-0.04	-1.98	2.02	2.02	1.98	5000
1712937300	2.02	-0.04	-1.94	2.08	2.12	2.02	14000
1712850900	2.06	0.13	6.74	2.06	2.06	2.06	2000
1712764500	1.93	-0.01	-0.52	1.89	1.93	1.85	32000
1712678100	1.94	0	0.00	1.94	1.94	1.94	1000
1712591700	1.94	-0.04	-2.02	1.94	1.94	1.92	7000
1712332500	1.98	-0.04	-1.98	1.97	1.98	1.94	13000
1712246100	2.02	-0.06	-2.88	2.06	2.06	1.98	36000
1712159700	2.08	0	0.00	2.08	2.08	2.08	0
1712073300	2.08	-0.04	-1.89	2.08	2.08	2.08	4000
1711644900	2.12	0	0.00	2.12	2.12	2.12	0
1711558500	2.12	0	0.00	2.12	2.12	2.12	0
1711472100	2.12	0.02	0.95	2.06	2.12	2.06	3000
1711385700	2.1	0	0.00	2.1	2.1	2.1	0
1711126500	2.1	0.02	0.96	2.1	2.12	2.1	4000
1711040100	2.08	0	0.00	2.08	2.08	2.08	0
1710953700	2.08	-0.06	-2.80	2.08	2.08	2.08	1000
1710867300	2.14	0	0.00	2.14	2.14	2.14	0
1710780900	2.14	0.1	4.90	2.02	2.14	2	30000
1710521700	2.04	-0.04	-1.92	2.04	2.04	2.04	1000
1710435300	2.08	0	0.00	2.08	2.08	2.08	0
1710348900	2.08	0	0.00	2.1	2.12	2.08	3000
1710262500	2.08	0	0.00	2.08	2.08	2.08	0
1710176100	2.08	0	0.00	2.06	2.08	2	13000
1709916900	2.08	0	0.00	2.06	2.14	2.04	20000
1709830500	2.08	-0.04	-1.89	2.08	2.12	2.06	10000
1709744100	2.12	-0.08	-3.64	2.14	2.16	2.1	27000
1709657700	2.2	0.04	1.85	2.16	2.2	2.08	48000
1709571300	2.16	0.04	1.89	2.14	2.16	2.02	97000
1709312100	2.12	-0.04	-1.85	2.12	2.16	2.06	47000
1709225700	2.16	0.06	2.86	2.06	2.2599999	1.96	67000
1709139300	2.1	0.02	0.96	2.1	2.1	2.1	1000
1709052900	2.08	-0.06	-2.80	2.1	2.12	2.06	13000
1708966500	2.14	-0.06	-2.73	2.14	2.14	2.14	2000
1708707300	2.2	0	0.00	2.2	2.2	2.2	0
1708620900	2.2	-0.06	-2.65	2.22	2.22	2.12	13000
1708534500	2.2599999	0	0.00	2.2599999	2.2599999	2.2599999	0
1708448100	2.2599999	0	0.00	2.2599999	2.3	2.22	15000
1708361700	2.2599999	0.22	10.78	2.08	2.2599999	2.08	15000
1708102500	2.04	-0.04	-1.92	2.04	2.04	2.04	2000
1708016100	2.08	0	0.00	2.08	2.08	2.08	1000
1707929700	2.08	-0.02	-0.95	2.12	2.14	2.08	11000
1707843300	2.1	0	0.00	2.12	2.12	2.1	12000
1707756900	2.1	0	0.00	2.1	2.1	2.1	0
1707497700	2.1	-0.02	-0.94	2.1	2.1	2.1	2000
1707411300	2.12	-0.08	-3.64	2.18	2.18	2.12	3000
1707324900	2.2	-0.02	-0.90	2.2	2.2	2.2	2000
1707238500	2.22	0.02	0.91	2.22	2.22	2.22	3000
1707152100	2.2	0.02	0.92	2.2	2.2	2.2	4000
1706892900	2.18	0	0.00	2.18	2.18	2.18	3000
1706806500	2.18	0	0.00	2.18	2.18	2.18	1000
1706720100	2.18	0.06	2.83	2.08	2.18	2.08	5000
1706633700	2.12	-0.08	-3.64	2.02	2.16	2.02	26000
1706547300	2.2	0	0.00	2.2	2.2	2.2	1000
1706288100	2.2	0.02	0.92	2.2	2.2	2.2	1000
1706201700	2.18	-0.06	-2.68	2.24	2.24	2.18	3000
1706115300	2.24	0.04	1.82	2.24	2.24	2.24	1000
1706028900	2.2	0.02	0.92	2.2	2.2	2.2	1000
1705942500	2.18	0	0.00	2.18	2.18	2.12	7000
1705683300	2.18	-0.1	-4.39	2.2799999	2.2799999	2.12	51000
1705596900	2.2799999	-0.12	-5.00	2.38	2.38	2.2799999	31000

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