U.S. Markets open in 1 hr 14 mins

PHarol, SGPS S.A. Aces Nom. EO (PTCA.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
0.319+0.015 (+4.934%)
As of 1:40PM CEST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 20170.310.320.310.320.32-
Aug 17, 20170.310.320.300.300.30-
Aug 16, 20170.310.330.310.320.321,000
Aug 15, 20170.310.320.310.310.3117,255
Aug 14, 20170.290.310.290.310.31-
Aug 11, 20170.310.310.300.300.30-
Aug 10, 20170.320.340.310.310.311,500
Aug 09, 20170.320.320.320.320.32-
Aug 08, 20170.320.330.320.330.33-
Aug 07, 20170.310.330.310.330.33-
Aug 04, 20170.320.320.320.320.32-
Aug 03, 20170.320.330.320.320.32-
Aug 02, 20170.320.330.320.330.33-
Aug 01, 20170.310.330.310.320.3210,000
Jul 31, 20170.310.320.310.320.32-
Jul 28, 20170.310.320.310.320.32-
Jul 27, 20170.310.320.310.320.32-
Jul 26, 20170.300.320.300.320.32-
Jul 25, 20170.310.310.310.310.31-
Jul 24, 20170.320.320.310.310.31-
Jul 21, 20170.320.320.320.320.32-
Jul 20, 20170.330.330.320.320.32-
Jul 19, 20170.320.330.320.320.32100
Jul 18, 20170.320.330.320.330.33-
Jul 17, 20170.320.330.320.330.33-
Jul 14, 20170.330.350.320.330.333,000
Jul 13, 20170.320.340.320.340.34-
Jul 12, 20170.290.320.290.320.32-
Jul 11, 20170.290.300.290.300.30-
Jul 10, 20170.290.300.290.300.30-
Jul 07, 20170.290.300.290.300.30-
Jul 06, 20170.290.300.290.300.30-
Jul 05, 20170.290.300.290.300.30-
Jul 04, 20170.290.300.290.300.30200
Jul 03, 20170.290.290.290.290.29-
Jun 30, 20170.290.290.290.290.29-
Jun 29, 20170.290.290.290.290.29-
Jun 28, 20170.290.290.290.290.29357
Jun 27, 20170.290.300.290.300.30-
Jun 26, 20170.290.300.290.300.30-
Jun 23, 20170.290.290.290.290.29-
Jun 22, 20170.290.290.290.290.29-
Jun 21, 20170.290.290.290.290.29-
Jun 20, 20170.290.290.290.290.29-
Jun 19, 20170.290.290.290.290.29-
Jun 16, 20170.290.290.290.290.29-
Jun 15, 20170.280.280.280.280.28-
Jun 14, 20170.280.290.280.290.29-
Jun 13, 20170.280.300.280.290.29-
Jun 12, 20170.280.300.280.290.29-
Jun 09, 20170.260.280.260.280.28-
Jun 08, 20170.260.280.260.270.27-
Jun 07, 20170.280.280.280.280.28-
Jun 06, 20170.260.260.260.260.26-
Jun 05, 20170.260.260.260.260.26-
Jun 02, 20170.250.260.250.260.26-
Jun 01, 20170.250.260.250.260.26-
May 31, 20170.250.250.250.250.25-
May 30, 20170.250.250.250.250.25-
May 29, 20170.250.260.250.260.26-
May 26, 20170.250.260.250.260.26-
May 25, 20170.240.240.240.240.24-
May 24, 20170.240.250.240.240.24-
May 23, 20170.240.250.240.240.24-
May 22, 20170.230.250.230.250.25-
May 19, 20170.220.240.220.240.24-
May 18, 20170.250.250.220.230.2311,000
May 17, 20170.250.250.250.250.25-
May 16, 20170.250.260.250.250.25-
May 15, 20170.250.260.250.260.26-
May 12, 20170.260.270.260.260.26-
May 11, 20170.260.270.250.260.26-
May 10, 20170.260.270.250.250.25-
May 09, 20170.260.270.260.260.26-
May 08, 20170.280.280.270.270.27-
May 05, 20170.270.280.270.280.28-
May 04, 20170.290.310.280.280.28-
May 03, 20170.260.290.260.290.294,000
May 02, 20170.230.260.220.260.26-
Apr 28, 20170.250.250.220.230.2310,000
Apr 27, 20170.250.260.240.260.2625,000
Apr 26, 20170.270.270.260.260.26-
Apr 25, 20170.280.290.280.280.28-
Apr 24, 20170.290.300.290.290.29-
Apr 21, 20170.290.290.290.290.29-
Apr 20, 20170.320.330.320.330.33100
Apr 19, 20170.330.330.330.330.33-
Apr 18, 20170.330.330.330.330.33-
Apr 13, 20170.310.330.310.330.33-
Apr 12, 20170.350.360.330.330.33-
Apr 11, 20170.310.350.310.350.35-
Apr 10, 20170.320.320.320.320.324,235
Apr 07, 20170.330.330.330.330.33-
Apr 06, 20170.340.340.320.330.33-
Apr 05, 20170.350.350.340.340.34-
Apr 04, 20170.360.360.350.350.35-
Apr 03, 20170.360.370.360.370.37-
Mar 31, 20170.370.370.370.370.37-
Mar 30, 20170.360.370.360.370.374,800
Mar 29, 20170.360.370.360.360.36-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...