Pattern S.p.a. Historical Data - PTR | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Italy
BIT
Pattern S.p.a. (PTR)
Pattern S.p.a. (PTR) Historical

Pattern S.p.a. (PTR)

6.16

-0.20

( -3.14% )

Updated: 10:54:57

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.46	8.0701754386	5.7	6.36	5.6	1135	6.00417416	DE
4	-0.09	-1.44	6.25	6.65	5.6	6303	6.16563512	DE
12	-0.19	-2.99212598425	6.35	6.7	5.55	6321	6.14265232	DE
26	0.06	0.983606557377	6.1	7.6	5.55	11452	6.60986977	DE
52	-0.39	-5.95419847328	6.55	7.8	5.55	7630	6.64063749	DE
156	1.24	25.2032520325	4.92	8.06	4.44	6520	6.27856545	DE
260	2.59	72.5490196078	3.57	8.06	3.025	9928	4.85764908	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713974100	6.36	0.36	6.00	5.88	6.36	5.88	1750
1713887700	6	0.22	3.81	5.92	6	5.92	1000
1713801300	5.78	-0.12	-2.03	5.78	5.78	5.78	1146
1713542100	5.9	0.1	1.72	5.9	5.9	5.9	12
1713455700	5.8	0.02	0.35	5.7	5.8	5.6	1765
1713369300	5.78	-0.12	-2.03	5.82	5.82	5.78	1640
1713282900	5.9	0.1	1.72	5.9	5.92	5.8	3944
1713196500	5.8	-0.04	-0.68	5.8	5.8	5.8	1045
1712937300	5.84	0	0.00	5.86	5.86	5.84	809
1712850900	5.84	-0.12	-2.01	6	6	5.84	655
1712764500	5.96	-0.04	-0.67	5.98	5.98	5.96	574
1712678100	6	0	0.00	5.94	6.08	5.88	8247
1712591700	6	0.04	0.67	6.08	6.1	6	6298
1712332500	5.96	-0.04	-0.67	6.04	6.1	5.8	18280
1712246100	6	-0.22	-3.54	6.24	6.24	6	3728
1712159700	6.22	-0.02	-0.32	6.28	6.28	6.2	4459
1712073300	6.24	-0.11	-1.73	6.48	6.48	6.24	5423
1711644900	6.35	0.25	4.10	6.25	6.65	6.2	52683
1711558500	6.1	0.4	7.02	5.85	6.2	5.6	12490
1711472100	5.7	0.1	1.79	5.6	6	5.55	5843
1711385700	5.6	-0.2	-3.45	5.75	5.85	5.6	6878
1711126500	5.8	-0.15	-2.52	5.95	5.95	5.8	8611
1711040100	5.95	0	0.00	5.95	5.95	5.95	250
1710953700	5.95	0.05	0.85	5.95	6.1	5.85	8361
1710867300	5.9	-0.2	-3.28	6	6.2	5.85	4055
1710780900	6.1	0.1	1.67	6.05	6.1	6	2771
1710521700	6	-0.2	-3.23	6.2	6.2	5.8	15731
1710435300	6.2	0	0.00	6.2	6.2	6.15	8306
1710348900	6.2	-0.05	-0.80	6.1	6.2	6.1	32450
1710262500	6.25	-0.05	-0.79	6.15	6.3	6.15	1250
1710176100	6.3	0	0.00	6.3	6.3	6.3	160
1709916900	6.3	-0.2	-3.08	6.4	6.45	6.2	4344
1709830500	6.5	0.15	2.36	6.45	6.5	6.35	7500
1709744100	6.35	-0.05	-0.78	6.4	6.4	6.35	1200
1709657700	6.4	0.1	1.59	6.4	6.4	6.4	441
1709571300	6.3	0	0.00	6.3	6.3	6.3	0
1709312100	6.3	0.1	1.61	6.5	6.6	6.25	19514
1709225700	6.2	0.05	0.81	6.2	6.25	5.95	19300
1709139300	6.15	0	0.00	6.05	6.25	6.05	354
1709052900	6.15	-0.05	-0.81	6.2	6.2	6.1	705
1708966500	6.2	-0.1	-1.59	6.2	6.2	6.2	120
1708707300	6.3	-0.05	-0.79	6.35	6.35	6	6291
1708620900	6.35	0.15	2.42	6.35	6.35	6.35	450
1708534500	6.2	0.1	1.64	6.2	6.2	6.2	614
1708448100	6.1	0	0.00	6.1	6.1	6.1	0
1708361700	6.1	-0.2	-3.17	6.35	6.35	6.1	1705
1708102500	6.3	0	0.00	6.3	6.3	6.3	0
1708016100	6.3	0.05	0.80	6.3	6.3	6.3	650
1707929700	6.25	0.1	1.63	6.2	6.25	6.2	601
1707843300	6.15	0.15	2.50	6	6.35	5.95	8440
1707756900	6	-0.1	-1.64	6.1	6.7	5.8	18085
1707497700	6.1	-0.1	-1.61	6.2	6.2	6.1	4150
1707411300	6.2	-0.1	-1.59	6.3	6.35	6.2	19012
1707324900	6.3	0	0.00	6.4	6.4	6.3	5900
1707238500	6.3	-0.05	-0.79	6.3	6.3	6.3	1000
1707152100	6.35	0.05	0.79	6.25	6.4	6.25	3487
1706892900	6.3	0.05	0.80	6.3	6.3	6.3	500
1706806500	6.25	-0.2	-3.10	6.35	6.35	6.2	2700
1706720100	6.45	0	0.00	6.45	6.45	6.45	0
1706633700	6.45	-0.05	-0.77	6.4	6.45	6.3	6543
1706547300	6.5	-0.2	-2.99	6.6	6.6	6.4	18735
1706288100	6.7	0.1	1.52	6.6	6.7	6.6	2507
1706201700	6.6	0.05	0.76	6.75	6.8	6.6	2250

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