Poligrafici Printing SPA Historical Data - POPR | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Poligrafici Printing SPA (POPR)

0.34

0.00

(0.00%)

Closed April 16 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.002	0.591715976331	0.338	0.354	0.33	24000	0.34033333	DE
4	0.014	4.29447852761	0.326	0.354	0.326	14667	0.33872727	DE
12	-0.01	-2.85714285714	0.35	0.372	0.326	16000	0.34333333	DE
26	0.02	6.25	0.32	0.372	0.308	22250	0.33822472	DE
52	-0.084	-19.8113207547	0.424	0.448	0.308	26000	0.35407521	DE
156	-0.144	-29.7520661157	0.484	0.65	0.308	27703	0.44717792	DE
260	-0.34	-50	0.68	0.77	0.308	33871	0.50943094	DE

Date	Close	Change	Change %	Open	High	Low	Volume
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
1706288100	0.356	0	0.00	0.356	0.356	0.356	0
1706201700	0.356	0	0.00	0.356	0.356	0.356	0
1706115300	0.356	0.002	0.56	0.362	0.37	0.356	20000
1706028900	0.354	0.004	1.14	0.3479999	0.354	0.3459999	16000
1705942500	0.35	-0.004	-1.13	0.35	0.35	0.35	4000
1705683300	0.354	-0.002	-0.56	0.354	0.354	0.354	32000
1705596900	0.356	0	0.00	0.356	0.356	0.356	0
1705510500	0.356	0	0.00	0.356	0.356	0.356	0
1705424100	0.356	-0.002	-0.56	0.364	0.37	0.356	32000

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