MCE - Delayed Quote EUR

Pescanova, S.A. (PVA.MC)

0.3730 -0.0110 (-2.86%)
At close: April 19 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 0.3770 0.3840 0.3720 0.3730 0.3730 32,759
Apr 18, 2024 0.3750 0.3850 0.3700 0.3840 0.3840 143,779
Apr 17, 2024 0.3750 0.3900 0.3660 0.3760 0.3760 97,917
Apr 16, 2024 0.3800 0.3860 0.3680 0.3700 0.3700 93,165
Apr 15, 2024 0.3990 0.4140 0.3730 0.3840 0.3840 288,935
Apr 12, 2024 0.4190 0.4190 0.4010 0.4050 0.4050 132,397
Apr 11, 2024 0.4300 0.4300 0.3990 0.4010 0.4010 670,429
Apr 10, 2024 0.4080 0.4370 0.4050 0.4150 0.4150 2,326,288
Apr 9, 2024 0.3440 0.4140 0.3430 0.4050 0.4050 2,012,322
Apr 8, 2024 0.3420 0.3490 0.3420 0.3480 0.3480 90,363
Apr 5, 2024 0.3430 0.3480 0.3420 0.3470 0.3470 37,347
Apr 4, 2024 0.3410 0.3600 0.3400 0.3480 0.3480 245,269
Apr 3, 2024 0.3490 0.3500 0.3400 0.3410 0.3410 42,563
Apr 2, 2024 0.3450 0.3540 0.3400 0.3400 0.3400 57,537
Mar 28, 2024 0.3580 0.3580 0.3440 0.3450 0.3450 27,412
Mar 27, 2024 0.3530 0.3560 0.3440 0.3450 0.3450 192,978
Mar 26, 2024 0.3580 0.3620 0.3520 0.3530 0.3530 112,724
Mar 25, 2024 0.3520 0.3590 0.3510 0.3510 0.3510 65,107
Mar 22, 2024 0.3520 0.3700 0.3500 0.3590 0.3590 222,450
Mar 21, 2024 0.3540 0.3660 0.3500 0.3540 0.3540 92,426
Mar 20, 2024 0.3540 0.3590 0.3520 0.3560 0.3560 105,971
Mar 19, 2024 0.3750 0.3850 0.3520 0.3600 0.3600 689,781
Mar 18, 2024 0.3450 0.3780 0.3360 0.3660 0.3660 272,893
Mar 15, 2024 0.3510 0.3510 0.3360 0.3410 0.3410 195,403
Mar 14, 2024 0.3510 0.3580 0.3500 0.3560 0.3560 125,620
Mar 13, 2024 0.3660 0.3800 0.3600 0.3600 0.3600 159,986
Mar 12, 2024 0.3840 0.3840 0.3610 0.3640 0.3640 215,991
Mar 11, 2024 0.3730 0.3810 0.3570 0.3750 0.3750 409,552
Mar 8, 2024 0.3930 0.3930 0.3680 0.3680 0.3680 854,618
Mar 7, 2024 0.4160 0.4180 0.3760 0.3820 0.3820 854,974
Mar 6, 2024 0.4210 0.4360 0.4110 0.4120 0.4120 632,636
Mar 5, 2024 0.4280 0.4470 0.4020 0.4080 0.4080 1,539,300
Mar 4, 2024 0.3600 0.4340 0.3600 0.4300 0.4300 2,172,070
Mar 1, 2024 0.3470 0.3680 0.3060 0.3500 0.3500 862,111
Feb 29, 2024 0.4180 0.4280 0.3240 0.3280 0.3280 1,224,808
Feb 28, 2024 0.4120 0.4460 0.4000 0.4090 0.4090 1,595,980
Feb 27, 2024 0.4500 0.4580 0.4020 0.4080 0.4080 1,530,833
Feb 26, 2024 0.4100 0.4800 0.4100 0.4350 0.4350 2,471,773
Feb 23, 2024 0.4600 0.4950 0.3810 0.3990 0.3990 4,552,101
Feb 22, 2024 0.3970 0.5700 0.3950 0.4360 0.4360 10,100,681
Feb 21, 2024 0.2200 0.3980 0.2130 0.3860 0.3860 5,635,691
Feb 20, 2024 0.2110 0.2300 0.2030 0.2150 0.2150 426,567
Feb 19, 2024 0.2030 0.2130 0.1970 0.2000 0.2000 21,600
Feb 16, 2024 0.2070 0.2160 0.1950 0.2050 0.2050 291,302
Feb 15, 2024 0.2150 0.2150 0.2080 0.2140 0.2140 296
Feb 14, 2024 0.2120 0.2150 0.2050 0.2140 0.2140 11,222
Feb 13, 2024 0.2100 0.2100 0.2100 0.2100 0.2100 2,495
Feb 12, 2024 0.2070 0.2160 0.2070 0.2140 0.2140 51,711
Feb 9, 2024 0.2120 0.2120 0.2070 0.2070 0.2070 25,922
Feb 8, 2024 0.2190 0.2190 0.2100 0.2170 0.2170 21,958
Feb 7, 2024 0.2060 0.2200 0.2060 0.2110 0.2110 38,764
Feb 6, 2024 0.2110 0.2110 0.2110 0.2110 0.2110 -
Feb 5, 2024 0.2120 0.2130 0.2110 0.2110 0.2110 8,804
Feb 2, 2024 0.2160 0.2200 0.2100 0.2130 0.2130 46,610
Feb 1, 2024 0.2110 0.2160 0.2110 0.2160 0.2160 18,437
Jan 31, 2024 0.2200 0.2200 0.2110 0.2110 0.2110 36,092
Jan 30, 2024 0.2200 0.2200 0.2100 0.2110 0.2110 16,345
Jan 29, 2024 0.2200 0.2200 0.2090 0.2180 0.2180 63,190
Jan 26, 2024 0.2110 0.2260 0.2100 0.2120 0.2120 85,945
Jan 25, 2024 0.2130 0.2200 0.2110 0.2190 0.2190 8,761
Jan 24, 2024 0.2220 0.2220 0.2120 0.2200 0.2200 16,282
Jan 23, 2024 0.2120 0.2190 0.2120 0.2130 0.2130 7,487
Jan 22, 2024 0.2210 0.2220 0.2120 0.2220 0.2220 36,266
Jan 19, 2024 0.2100 0.2120 0.2100 0.2120 0.2120 6,975
Jan 18, 2024 0.2200 0.2200 0.2080 0.2160 0.2160 29,013
Jan 17, 2024 0.2140 0.2200 0.2060 0.2190 0.2190 99,896
Jan 16, 2024 0.2150 0.2150 0.2140 0.2150 0.2150 4,559
Jan 15, 2024 0.2240 0.2250 0.2140 0.2140 0.2140 17,040
Jan 12, 2024 0.2240 0.2240 0.2120 0.2200 0.2200 48,488
Jan 11, 2024 0.2300 0.2300 0.2130 0.2240 0.2240 88,124
Jan 10, 2024 0.2100 0.2300 0.2050 0.2260 0.2260 128,387
Jan 9, 2024 0.2140 0.2140 0.2050 0.2060 0.2060 31,261
Jan 8, 2024 0.2050 0.2140 0.2050 0.2100 0.2100 6,160
Jan 5, 2024 0.2070 0.2070 0.2050 0.2070 0.2070 9,081
Jan 4, 2024 0.2150 0.2150 0.2070 0.2070 0.2070 122,182
Jan 3, 2024 0.2130 0.2170 0.2070 0.2150 0.2150 11,701
Jan 2, 2024 0.2060 0.2200 0.2060 0.2130 0.2130 172,718
Dec 29, 2023 0.2140 0.2200 0.2050 0.2050 0.2050 303,029
Dec 28, 2023 0.2200 0.2340 0.2120 0.2120 0.2120 311,540
Dec 27, 2023 0.2210 0.2370 0.2200 0.2220 0.2220 181,145
Dec 22, 2023 0.2320 0.2380 0.2280 0.2300 0.2300 30,323
Dec 21, 2023 0.2390 0.2420 0.2320 0.2320 0.2320 60,739
Dec 20, 2023 0.2380 0.2440 0.2200 0.2400 0.2400 106,744
Dec 19, 2023 0.2400 0.2400 0.2380 0.2400 0.2400 74,318
Dec 18, 2023 0.2400 0.2440 0.2400 0.2400 0.2400 9,673
Dec 15, 2023 0.2400 0.2460 0.2400 0.2460 0.2460 37,824
Dec 14, 2023 0.2410 0.2470 0.2400 0.2410 0.2410 61,644
Dec 13, 2023 0.2410 0.2470 0.2400 0.2410 0.2410 11,758
Dec 12, 2023 0.2410 0.2410 0.2400 0.2410 0.2410 14,406
Dec 11, 2023 0.2490 0.2490 0.2400 0.2410 0.2410 91,121
Dec 8, 2023 0.2420 0.2480 0.2420 0.2420 0.2420 6,180
Dec 7, 2023 0.2480 0.2490 0.2430 0.2430 0.2430 33,324
Dec 6, 2023 0.2470 0.2490 0.2420 0.2420 0.2420 26,678
Dec 5, 2023 0.2410 0.2510 0.2410 0.2420 0.2420 53,090
Dec 4, 2023 0.2420 0.2490 0.2420 0.2440 0.2440 3,072
Dec 1, 2023 0.2460 0.2470 0.2420 0.2420 0.2420 52,523
Nov 30, 2023 0.2490 0.2540 0.2470 0.2490 0.2490 11,385
Nov 29, 2023 0.2490 0.2590 0.2460 0.2480 0.2480 9,323
Nov 28, 2023 0.2550 0.2550 0.2490 0.2490 0.2490 3,247
Nov 27, 2023 0.2600 0.2600 0.2510 0.2510 0.2510 7,929
Nov 24, 2023 0.2470 0.2570 0.2470 0.2510 0.2510 6,195
Nov 23, 2023 0.2450 0.2570 0.2440 0.2540 0.2540 18,783
Nov 22, 2023 0.2570 0.2600 0.2450 0.2490 0.2490 34,781
Nov 21, 2023 0.2430 0.2600 0.2400 0.2500 0.2500 218,988
Nov 20, 2023 0.2430 0.2490 0.2430 0.2430 0.2430 13,208
Nov 17, 2023 0.2480 0.2500 0.2430 0.2430 0.2430 29,000
Nov 16, 2023 0.2480 0.2490 0.2420 0.2420 0.2420 32,902
Nov 15, 2023 0.2430 0.2470 0.2430 0.2470 0.2470 5,509
Nov 14, 2023 0.2420 0.2430 0.2420 0.2430 0.2430 28,911
Nov 13, 2023 0.2530 0.2530 0.2390 0.2500 0.2500 65,769
Nov 10, 2023 0.2550 0.2550 0.2430 0.2430 0.2430 29,677
Nov 9, 2023 0.2460 0.2600 0.2420 0.2430 0.2430 73,006
Nov 8, 2023 0.2410 0.2420 0.2410 0.2420 0.2420 2,887
Nov 7, 2023 0.2410 0.2570 0.2400 0.2420 0.2420 55,008
Nov 6, 2023 0.2410 0.2520 0.2410 0.2430 0.2430 17,880
Nov 3, 2023 0.2500 0.2500 0.2420 0.2490 0.2490 31,577
Nov 2, 2023 0.2500 0.2600 0.2430 0.2600 0.2600 35,437
Nov 1, 2023 0.2470 0.2480 0.2390 0.2480 0.2480 47,053
Oct 31, 2023 0.2410 0.2470 0.2410 0.2420 0.2420 1,851
Oct 30, 2023 0.2470 0.2470 0.2410 0.2470 0.2470 7,343
Oct 27, 2023 0.2400 0.2490 0.2400 0.2490 0.2490 14,119
Oct 26, 2023 0.2420 0.2500 0.2400 0.2400 0.2400 23,578
Oct 25, 2023 0.2420 0.2450 0.2420 0.2420 0.2420 14,184
Oct 24, 2023 0.2500 0.2530 0.2500 0.2500 0.2500 10,493
Oct 23, 2023 0.2510 0.2570 0.2430 0.2460 0.2460 82,677
Oct 20, 2023 0.2450 0.2570 0.2400 0.2570 0.2570 103,595
Oct 19, 2023 0.2400 0.2550 0.2380 0.2430 0.2430 31,449
Oct 18, 2023 0.2590 0.2590 0.2290 0.2420 0.2420 192,343
Oct 17, 2023 0.2500 0.2550 0.2500 0.2550 0.2550 61,762
Oct 16, 2023 0.2600 0.2670 0.2500 0.2550 0.2550 251,101
Oct 13, 2023 0.2570 0.2880 0.2570 0.2700 0.2700 129,131
Oct 12, 2023 0.2700 0.2880 0.2500 0.2700 0.2700 323,401
Oct 11, 2023 0.2730 0.2870 0.2640 0.2730 0.2730 46,262
Oct 10, 2023 0.2870 0.2900 0.2730 0.2860 0.2860 90,998
Oct 9, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 30,016
Oct 6, 2023 0.2900 0.2960 0.2900 0.2950 0.2950 27,077
Oct 5, 2023 0.3000 0.3000 0.2900 0.2990 0.2990 28,580
Oct 4, 2023 0.2920 0.3000 0.2870 0.3000 0.3000 19,731
Oct 3, 2023 0.3100 0.3180 0.2870 0.3100 0.3100 143,587
Oct 2, 2023 0.3110 0.3200 0.3100 0.3110 0.3110 42,716
Sep 29, 2023 0.3260 0.3260 0.3200 0.3240 0.3240 23,668
Sep 28, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 11,750
Sep 27, 2023 0.3280 0.3290 0.3110 0.3200 0.3200 18,645
Sep 26, 2023 0.3230 0.3290 0.3230 0.3280 0.3280 15,583
Sep 25, 2023 0.3300 0.3300 0.3140 0.3220 0.3220 53,237
Sep 22, 2023 0.3310 0.3310 0.3220 0.3300 0.3300 127,208
Sep 21, 2023 0.3410 0.3490 0.3300 0.3430 0.3430 27,584
Sep 20, 2023 0.3410 0.3410 0.3410 0.3410 0.3410 2,560
Sep 19, 2023 0.3480 0.3490 0.3400 0.3410 0.3410 72,424
Sep 18, 2023 0.3410 0.3410 0.3400 0.3400 0.3400 11,481
Sep 15, 2023 0.3400 0.3500 0.3400 0.3410 0.3410 32,797
Sep 14, 2023 0.3410 0.3500 0.3400 0.3400 0.3400 9,368
Sep 13, 2023 0.3500 0.3500 0.3400 0.3490 0.3490 15,444
Sep 12, 2023 0.3420 0.3420 0.3420 0.3420 0.3420 143
Sep 11, 2023 0.3520 0.3520 0.3420 0.3510 0.3510 11,632
Sep 8, 2023 0.3520 0.3520 0.3510 0.3510 0.3510 5,364
Sep 7, 2023 0.3500 0.3520 0.3500 0.3520 0.3520 6,392
Sep 6, 2023 0.3510 0.3510 0.3500 0.3510 0.3510 12,622
Sep 5, 2023 0.3500 0.3510 0.3500 0.3500 0.3500 12,634
Sep 4, 2023 0.3530 0.3530 0.3450 0.3510 0.3510 39,413
Sep 1, 2023 0.3500 0.3530 0.3410 0.3450 0.3450 55,225
Aug 31, 2023 0.3450 0.3540 0.3400 0.3500 0.3500 26,337
Aug 30, 2023 0.3540 0.3550 0.3450 0.3450 0.3450 2,995
Aug 29, 2023 0.3590 0.3590 0.3450 0.3470 0.3470 14,126
Aug 28, 2023 0.3460 0.3460 0.3460 0.3460 0.3460 1,000
Aug 25, 2023 0.3460 0.3540 0.3450 0.3460 0.3460 12,119
Aug 24, 2023 0.3450 0.3540 0.3450 0.3540 0.3540 10,015
Aug 23, 2023 0.3470 0.3470 0.3470 0.3470 0.3470 3,468
Aug 22, 2023 0.3470 0.3500 0.3470 0.3470 0.3470 8,345
Aug 21, 2023 0.3450 0.3560 0.3450 0.3540 0.3540 10,433
Aug 18, 2023 0.3450 0.3460 0.3450 0.3450 0.3450 19,358
Aug 17, 2023 0.3500 0.3570 0.3500 0.3500 0.3500 5,500
Aug 16, 2023 0.3550 0.3550 0.3500 0.3500 0.3500 3,800
Aug 15, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 9,990
Aug 14, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 3,038
Aug 11, 2023 0.3550 0.3550 0.3500 0.3500 0.3500 547
Aug 10, 2023 0.3510 0.3510 0.3500 0.3500 0.3500 15,000
Aug 9, 2023 0.3550 0.3590 0.3510 0.3550 0.3550 25,010
Aug 8, 2023 0.3550 0.3550 0.3550 0.3550 0.3550 16,362
Aug 7, 2023 0.3600 0.3600 0.3550 0.3550 0.3550 11,374
Aug 4, 2023 0.3550 0.3550 0.3550 0.3550 0.3550 -
Aug 3, 2023 0.3550 0.3610 0.3550 0.3550 0.3550 7,909
Aug 2, 2023 0.3550 0.3550 0.3550 0.3550 0.3550 7,215
Aug 1, 2023 0.3550 0.3550 0.3550 0.3550 0.3550 2,474
Jul 31, 2023 0.3700 0.3700 0.3530 0.3640 0.3640 44,700
Jul 28, 2023 0.3500 0.3700 0.3500 0.3700 0.3700 212,781
Jul 27, 2023 0.3550 0.3700 0.3460 0.3500 0.3500 125,779
Jul 26, 2023 0.3550 0.3550 0.3540 0.3540 0.3540 692
Jul 25, 2023 0.3500 0.3550 0.3460 0.3550 0.3550 32,497
Jul 24, 2023 0.3500 0.3560 0.3500 0.3560 0.3560 6,725
Jul 21, 2023 0.3450 0.3690 0.3430 0.3500 0.3500 232,510
Jul 20, 2023 0.3470 0.3580 0.3470 0.3470 0.3470 17,116
Jul 19, 2023 0.3470 0.3670 0.3470 0.3500 0.3500 80,069
Jul 18, 2023 0.3470 0.3650 0.3470 0.3530 0.3530 46,969
Jul 17, 2023 0.3620 0.3620 0.3620 0.3620 0.3620 190
Jul 14, 2023 0.3600 0.3600 0.3490 0.3600 0.3600 86,212
Jul 13, 2023 0.3690 0.3690 0.3560 0.3670 0.3670 10,925
Jul 12, 2023 0.3690 0.3690 0.3560 0.3560 0.3560 399
Jul 11, 2023 0.3520 0.3700 0.3520 0.3650 0.3650 30,996
Jul 10, 2023 0.3590 0.3590 0.3550 0.3550 0.3550 2,960
Jul 7, 2023 0.3600 0.3650 0.3590 0.3650 0.3650 7,721
Jul 6, 2023 0.3650 0.3650 0.3600 0.3600 0.3600 8,484
Jul 5, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 969
Jul 4, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 19,568
Jul 3, 2023 0.3600 0.3700 0.3600 0.3600 0.3600 73,455
Jun 30, 2023 0.3650 0.3700 0.3650 0.3650 0.3650 20,561
Jun 29, 2023 0.3650 0.3650 0.3650 0.3650 0.3650 63,739
Jun 28, 2023 0.3650 0.3700 0.3650 0.3650 0.3650 34,463
Jun 27, 2023 0.3660 0.3700 0.3660 0.3660 0.3660 6,652
Jun 26, 2023 0.3650 0.3660 0.3650 0.3660 0.3660 14,206
Jun 23, 2023 0.3650 0.3650 0.3650 0.3650 0.3650 7,000
Jun 22, 2023 0.3650 0.3650 0.3650 0.3650 0.3650 14,991
Jun 21, 2023 0.3660 0.3660 0.3650 0.3660 0.3660 10,722
Jun 20, 2023 0.3650 0.3660 0.3650 0.3660 0.3660 4,427
Jun 19, 2023 0.3650 0.3710 0.3650 0.3700 0.3700 35,396
Jun 16, 2023 0.3520 0.3730 0.3520 0.3650 0.3650 454,248
Jun 15, 2023 0.3590 0.3680 0.3590 0.3590 0.3590 87,187
Jun 14, 2023 0.3600 0.3690 0.3590 0.3590 0.3590 50,890
Jun 13, 2023 0.3610 0.3610 0.3600 0.3600 0.3600 12,071
Jun 12, 2023 0.3600 0.3720 0.3600 0.3610 0.3610 14,093
Jun 9, 2023 0.3620 0.3690 0.3590 0.3670 0.3670 105,792
Jun 8, 2023 0.3700 0.3700 0.3600 0.3700 0.3700 21,905
Jun 7, 2023 0.3690 0.3690 0.3690 0.3690 0.3690 3,701
Jun 6, 2023 0.3700 0.3730 0.3570 0.3590 0.3590 97,489
Jun 5, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 -
Jun 2, 2023 0.3550 0.3700 0.3550 0.3700 0.3700 44,040
Jun 1, 2023 0.3690 0.3690 0.3490 0.3680 0.3680 30,891
May 31, 2023 0.3630 0.3700 0.3620 0.3620 0.3620 46,249
May 30, 2023 0.3640 0.3640 0.3630 0.3630 0.3630 20,250
May 29, 2023 0.3700 0.3700 0.3630 0.3640 0.3640 2,188
May 26, 2023 0.3630 0.3700 0.3630 0.3680 0.3680 13,628
May 25, 2023 0.3680 0.3680 0.3630 0.3630 0.3630 2,806
May 24, 2023 0.3620 0.3660 0.3620 0.3620 0.3620 3,106
May 23, 2023 0.3620 0.3620 0.3620 0.3620 0.3620 2,189
May 22, 2023 0.3680 0.3700 0.3610 0.3690 0.3690 6,063
May 19, 2023 0.3610 0.3690 0.3600 0.3680 0.3680 9,011
May 18, 2023 0.3700 0.3700 0.3610 0.3640 0.3640 22,806
May 17, 2023 0.3620 0.3620 0.3620 0.3620 0.3620 2,462
May 16, 2023 0.3620 0.3710 0.3620 0.3710 0.3710 2,000
May 15, 2023 0.3790 0.3790 0.3610 0.3620 0.3620 133,554
May 12, 2023 0.3650 0.3760 0.3600 0.3600 0.3600 106,109
May 11, 2023 0.3650 0.3650 0.3650 0.3650 0.3650 19,326
May 10, 2023 0.3650 0.3790 0.3610 0.3610 0.3610 119,541
May 9, 2023 0.3650 0.3650 0.3650 0.3650 0.3650 31,609
May 8, 2023 0.3640 0.3800 0.3630 0.3640 0.3640 141,657
May 5, 2023 0.3760 0.3760 0.3640 0.3740 0.3740 4,312
May 4, 2023 0.3670 0.3670 0.3640 0.3640 0.3640 21,504
May 3, 2023 0.3660 0.3750 0.3650 0.3670 0.3670 7,779
May 2, 2023 0.3660 0.3760 0.3660 0.3660 0.3660 12,299
Apr 28, 2023 0.3670 0.3700 0.3650 0.3660 0.3660 25,733
Apr 27, 2023 0.3750 0.3760 0.3670 0.3670 0.3670 8,175
Apr 26, 2023 0.3700 0.3800 0.3650 0.3660 0.3660 81,626
Apr 25, 2023 0.3770 0.3770 0.3650 0.3650 0.3650 49,250
Apr 24, 2023 0.3780 0.3850 0.3720 0.3770 0.3770 96,797
Apr 21, 2023 0.3850 0.3850 0.3710 0.3730 0.3730 68,193
Apr 20, 2023 0.3790 0.3800 0.3660 0.3800 0.3800 72,550
Apr 19, 2023 0.3840 0.3840 0.3700 0.3770 0.3770 35,975