U.S. Markets closed

Pharol, SGPS S.A. (PTCA.F)


Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.296-0.00 (-0.67%)
At close: 8:01AM CEST
People also watch
ERCB.DETNE5.F
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 20170.300.300.300.300.30-
Jun 22, 20170.300.300.300.300.30-
Jun 21, 20170.300.300.300.300.305,786
Jun 20, 20170.300.300.300.300.30-
Jun 19, 20170.300.300.300.300.30-
Jun 16, 20170.300.300.300.300.30-
Jun 15, 20170.290.300.290.300.3018,000
Jun 14, 20170.290.300.290.300.30612
Jun 13, 20170.290.290.290.290.29-
Jun 12, 20170.290.310.290.300.3019,613
Jun 09, 20170.270.300.270.300.305,180
Jun 08, 20170.270.270.270.270.2710,000
Jun 07, 20170.280.290.280.290.2930,500
Jun 06, 20170.260.280.260.280.2838,173
Jun 05, 20170.270.270.270.270.27-
Jun 02, 20170.260.270.260.270.276,500
Jun 01, 20170.260.260.260.260.26-
May 31, 20170.260.270.260.260.2631,400
May 30, 20170.260.270.260.270.274,000
May 29, 20170.260.270.260.270.273,000
May 26, 20170.260.270.260.270.275,000
May 25, 20170.250.250.250.250.25-
May 24, 20170.250.250.250.250.253,000
May 23, 20170.250.250.250.250.254,220
May 22, 20170.250.260.250.260.2645,910
May 19, 20170.230.250.230.250.252,000
May 18, 20170.250.250.230.240.2474,600
May 17, 20170.260.260.260.260.266,500
May 16, 20170.260.260.260.260.26-
May 15, 20170.260.280.260.270.2710,000
May 12, 20170.270.270.270.270.27-
May 11, 20170.260.280.260.270.2794,791
May 10, 20170.270.270.270.270.2725,000
May 09, 20170.270.280.270.280.285,250
May 08, 20170.280.300.270.270.2711,000
May 05, 20170.280.300.270.270.278,000
May 04, 20170.300.310.280.280.2819,000
May 03, 20170.290.310.290.310.3151,767
May 02, 20170.240.280.230.280.2835,450
Apr 28, 20170.250.250.240.240.2420,500
Apr 27, 20170.260.260.260.260.267,478
Apr 26, 20170.280.280.280.280.2820,000
Apr 25, 20170.300.300.300.300.302,500
Apr 24, 20170.300.300.300.300.30-
Apr 21, 20170.300.300.290.300.302,800
Apr 20, 20170.330.330.260.300.3016,150
Apr 19, 20170.340.340.340.340.3415,800
Apr 18, 20170.330.340.330.340.34250
Apr 13, 20170.330.330.330.330.33-
Apr 12, 20170.360.360.340.340.341,000
Apr 11, 20170.320.360.320.360.364,000
Apr 10, 20170.330.350.330.330.33840
Apr 07, 20170.340.340.330.330.3311,152
Apr 06, 20170.350.350.330.330.3310,000
Apr 05, 20170.360.360.360.360.363,501
Apr 04, 20170.370.370.360.360.361,000
Apr 03, 20170.370.370.370.370.37-
Mar 31, 20170.380.380.370.370.37570
Mar 30, 20170.370.390.370.380.3852,150
Mar 29, 20170.370.370.370.370.378,020
Mar 28, 20170.380.380.380.380.38-
Mar 27, 20170.380.380.380.380.383,600
Mar 24, 20170.380.380.380.380.38-
Mar 23, 20170.370.370.370.370.37-
Mar 22, 20170.380.380.370.370.375,600
Mar 21, 20170.380.380.370.370.3768,837
Mar 20, 20170.380.380.380.380.38350
Mar 17, 20170.380.400.380.400.403,500
Mar 16, 20170.410.410.380.380.3815,317
Mar 15, 20170.380.380.380.380.38-
Mar 14, 20170.380.380.370.380.383,505
Mar 13, 20170.380.380.380.380.382,088
Mar 10, 20170.380.400.380.390.394,200
Mar 09, 20170.380.380.380.380.382,150
Mar 08, 20170.390.400.380.400.4040,500
Mar 07, 20170.350.390.350.390.39144,308
Mar 06, 20170.370.370.350.350.359,400
Mar 03, 20170.350.350.350.350.35-
Mar 02, 20170.340.340.340.340.34-
Mar 01, 20170.340.350.340.350.351,100
Feb 28, 20170.340.350.340.350.354,650
Feb 27, 20170.350.370.350.370.3715,000
Feb 24, 20170.340.350.340.350.353,008
Feb 23, 20170.360.360.350.350.3510,850
Feb 22, 20170.320.360.320.360.3616,824
Feb 21, 20170.350.350.310.310.31117,060
Feb 20, 20170.380.380.360.360.36600
Feb 17, 20170.390.390.390.390.39-
Feb 16, 20170.380.390.380.390.395,218
Feb 15, 20170.380.380.370.370.371,400
Feb 14, 20170.380.400.380.400.406,069
Feb 13, 20170.430.470.360.380.38153,466
Feb 10, 20170.380.450.380.450.45356,200
Feb 09, 20170.330.400.330.400.4076,502
Feb 08, 20170.300.330.300.330.33169,400
Feb 07, 20170.290.310.290.310.3128,000
Feb 06, 20170.290.290.290.290.29-
Feb 03, 20170.280.290.280.290.29892
Feb 02, 20170.270.280.270.280.2810,000
Feb 01, 20170.250.290.250.290.29137,352
*Close price adjusted for dividends and splits.
Loading more data...