Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Dusseldorf - Delayed Quote EUR

PHarol SGPS SA (PTCA.DU)

Compare
0.0464
-0.0002
(-0.43%)
At close: February 21 at 7:31:23 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20250.04800.04860.04640.04640.0464-
Feb 20, 20250.04760.04840.04660.04660.0466-
Feb 19, 20250.04720.04840.04660.04660.0466-
Feb 18, 20250.04640.04840.04620.04620.0462-
Feb 17, 20250.04520.04820.04520.04600.0460-
Feb 14, 20250.04360.04800.04360.04400.0440350
Feb 13, 20250.04740.04740.04260.04260.0426-
Feb 12, 20250.04700.04700.04560.04620.0462-
Feb 11, 20250.04820.04820.04600.04600.0460-
Feb 10, 20250.04820.04820.04720.04720.0472-
Feb 7, 20250.04480.04780.04480.04720.0472-
Feb 6, 20250.05000.05000.04360.04360.0436-
Feb 5, 20250.04640.04880.04640.04880.0488-
Feb 4, 20250.04660.04860.04540.04540.0454-
Feb 3, 20250.04540.04840.04540.04540.0454-
Jan 31, 20250.04640.04880.04560.04560.0456-
Jan 30, 20250.04700.04940.04560.04560.0456-
Jan 29, 20250.05020.05020.04580.04580.0458-
Jan 28, 20250.04860.04880.04840.04880.0488-
Jan 27, 20250.04540.04800.04540.04760.0476-
Jan 24, 20250.04640.04860.04480.04480.0448-
Jan 23, 20250.04800.04900.04520.04520.0452-
Jan 22, 20250.04580.04800.04440.04440.0444-
Jan 21, 20250.04540.04840.04480.04480.0448-
Jan 20, 20250.04660.04880.04440.04440.0444-
Jan 17, 20250.04960.04960.04560.04560.0456-
Jan 16, 20250.05000.05000.04840.04840.0484-
Jan 15, 20250.04940.04940.04840.04860.0486-
Jan 14, 20250.04640.04880.04640.04720.0472-
Jan 13, 20250.04640.04840.04500.04500.0450-
Jan 10, 20250.04600.04880.04560.04560.0456-
Jan 9, 20250.04580.04860.04500.04500.0450-
Jan 8, 20250.04580.04760.04480.04480.0448-
Jan 7, 20250.04640.04820.04600.04600.0460-
Jan 6, 20250.04660.04800.04560.04560.0456-
Jan 3, 20250.04360.04540.04360.04540.0454-
Jan 2, 20250.03940.04540.03940.04240.0424-
Dec 30, 20240.04440.04600.04440.04600.0460-
Dec 27, 20240.04200.04720.04200.04360.0436-
Dec 23, 20240.04560.04820.04560.04820.0482-
Dec 20, 20240.04620.04900.04480.04480.0448400
Dec 19, 20240.04620.04880.04560.04560.0456-
Dec 18, 20240.04960.05060.04580.04580.045850,000
Dec 17, 20240.04660.04920.04660.04860.0486-
Dec 16, 20240.04980.05020.04560.04560.0456-
Dec 13, 20240.04720.04940.04580.04580.0458-
Dec 12, 20240.04960.04960.04620.04620.0462-
Dec 11, 20240.04220.04600.04220.04460.0446-
Dec 10, 20240.04000.04280.04000.04180.0418-
Dec 9, 20240.03660.03920.03660.03920.0392-
Dec 6, 20240.03960.03960.03560.03560.0356-
Dec 5, 20240.04060.04060.03620.03880.0388-
Dec 4, 20240.04000.04020.03960.03960.0396-
Dec 3, 20240.04040.04040.03900.03900.0390-
Dec 2, 20240.03820.04040.03820.03920.0392-
Nov 29, 20240.03740.04040.03740.03760.0376-
Nov 28, 20240.04180.04180.03660.03660.0366-
Nov 27, 20240.04300.04300.04040.04040.0404-
Nov 26, 20240.04140.04300.04140.04200.0420-
Nov 25, 20240.03920.04200.03920.04120.0412-
Nov 22, 20240.04100.04180.03820.03820.0382-
Nov 21, 20240.04120.04120.04000.04000.0400-
Nov 20, 20240.03820.04020.03820.04000.0400-
Nov 19, 20240.04120.04120.03720.03720.0372-
Nov 18, 20240.03880.04060.03880.04000.0400-
Nov 15, 20240.04060.04120.03780.03780.0378-
Nov 14, 20240.03800.04140.03800.03980.0398-
Nov 13, 20240.03640.04060.03640.03720.0372-
Nov 12, 20240.03680.03880.03580.03580.0358-
Nov 11, 20240.04020.04020.03620.03620.0362-
Nov 8, 20240.04080.04080.03900.03900.0390-
Nov 7, 20240.04020.04020.03900.03960.0396-
Nov 6, 20240.03820.04000.03820.03900.0390-
Nov 5, 20240.03860.04020.03860.03960.0396-
Nov 4, 20240.03820.04040.03760.03760.0376-
Nov 1, 20240.03780.04060.03720.03720.0372-
Oct 31, 20240.03720.04000.03680.03680.0368-
Oct 30, 20240.04140.04140.03660.03660.0366-
Oct 29, 20240.04180.04180.04040.04040.0404-
Oct 28, 20240.03940.04140.03940.04060.0406-
Oct 25, 20240.04220.04220.03820.03820.0382-
Oct 24, 20240.04160.04160.04120.04120.0412-
Oct 23, 20240.03840.04060.03840.04040.0404-
Oct 22, 20240.04000.04140.03760.03760.0376-
Oct 21, 20240.04060.04340.03900.03900.0390-
Oct 18, 20240.04320.04320.03960.03960.0396-
Oct 17, 20240.04100.04300.04100.04220.0422-
Oct 16, 20240.04300.04320.03980.03980.0398-
Oct 15, 20240.04320.04320.03940.03940.0394-
Oct 14, 20240.04080.04320.04080.04220.0422-
Oct 11, 20240.04080.04320.03980.03980.0398-
Oct 10, 20240.04380.04380.03980.03980.0398-
Oct 9, 20240.04360.04360.04280.04280.0428-
Oct 8, 20240.04340.04340.04260.04260.0426-
Oct 7, 20240.04120.04320.04120.04280.0428-
Oct 4, 20240.04100.04340.04020.04020.0402-
Oct 3, 20240.04100.04340.04000.04000.0400-
Oct 2, 20240.04220.04340.04000.04000.0400-
Oct 1, 20240.04340.04380.04100.04100.0410-
Sep 30, 20240.04380.04380.04220.04220.0422-
Sep 27, 20240.04060.04320.04060.04260.0426-
Sep 26, 20240.04160.04320.03960.03960.0396-
Sep 25, 20240.04120.04340.04020.04020.0402-
Sep 24, 20240.04120.04320.04040.04040.0404-
Sep 23, 20240.04100.04380.03980.03980.0398-
Sep 20, 20240.04080.04360.03980.03980.0398-
Sep 19, 20240.04220.04380.03980.03980.0398-
Sep 18, 20240.04460.04460.04080.04080.0408-
Sep 17, 20240.04440.04440.04340.04340.0434-
Sep 16, 20240.04140.04420.04140.04340.0434-
Sep 13, 20240.04140.04360.04040.04040.0404-
Sep 12, 20240.04240.04420.04040.04040.0404-
Sep 11, 20240.04560.04560.04100.04100.0410-
Sep 10, 20240.04500.04500.04300.04440.0444-
Sep 9, 20240.04520.04520.04420.04420.0442-
Sep 6, 20240.04520.04520.04400.04400.0440-
Sep 5, 20240.04540.04540.04420.04420.0442-
Sep 4, 20240.04460.04460.04440.04440.0444-
Sep 3, 20240.04480.04480.04420.04420.0442-
Sep 2, 20240.04540.04540.04380.04380.0438-
Aug 30, 20240.04540.04540.04440.04440.0444-
Aug 29, 20240.04420.04460.04420.04440.0444-
Aug 28, 20240.04220.04420.04220.04320.0432-
Aug 27, 20240.04180.04420.04100.04100.0410-
Aug 26, 20240.04500.04500.04080.04080.0408-
Aug 23, 20240.04520.04520.04460.04460.0446-
Aug 22, 20240.04560.04560.04420.04420.0442-
Aug 21, 20240.04280.04520.04280.04460.0446-
Aug 20, 20240.04260.04500.04140.04140.0414-
Aug 19, 20240.04200.04500.04160.04160.0416-
Aug 16, 20240.04280.04480.04100.04100.0410-
Aug 15, 20240.04520.04520.04160.04160.0416-
Aug 14, 20240.04660.04660.04400.04400.0440-
Aug 13, 20240.04280.04540.04280.04520.0452-
Aug 12, 20240.04560.04560.04160.04160.0416-
Aug 9, 20240.04560.04560.04460.04460.0446-
Aug 8, 20240.04560.04560.04460.04460.0446-
Aug 7, 20240.04360.04540.04360.04440.0444-
Aug 6, 20240.04560.04560.04240.04240.0424-
Aug 5, 20240.04340.04500.04340.04420.0442-
Aug 2, 20240.04620.04640.04320.04320.0432-
Aug 1, 20240.04440.04540.04440.04540.0454-
Jul 31, 20240.04820.04820.04340.04340.0434-
Jul 30, 20240.04740.04740.04640.04660.0466-
Jul 29, 20240.04420.04660.04420.04640.0464300
Jul 26, 20240.04460.04680.04320.04320.0432-
Jul 25, 20240.04620.04720.04360.04360.0436-
Jul 24, 20240.04520.04720.04520.04560.0456-
Jul 23, 20240.04560.04760.04400.04400.0440-
Jul 22, 20240.04880.04880.04460.04460.0446-
Jul 19, 20240.04860.04860.04760.04760.0476-
Jul 18, 20240.04580.04760.04580.04740.0474-
Jul 17, 20240.04800.04820.04460.04460.0446-
Jul 16, 20240.04860.04860.04700.04700.0470-
Jul 15, 20240.05000.05000.04760.04760.0476-
Jul 12, 20240.04780.05000.04780.04900.0490-
Jul 11, 20240.04800.05040.04660.04660.0466-
Jul 10, 20240.04880.04980.04700.04700.0470-
Jul 9, 20240.05120.05400.04740.04780.047830,000
Jul 8, 20240.04520.05080.04520.05000.0500-
Jul 5, 20240.04440.04700.04420.04420.0442-
Jul 4, 20240.04660.04660.04340.04340.0434-
Jul 3, 20240.04560.04560.04540.04560.0456-
Jul 2, 20240.04520.04600.04440.04440.0444-
Jul 1, 20240.04460.04460.04380.04440.0444-
Jun 28, 20240.04440.04440.04300.04300.0430-
Jun 27, 20240.04340.04380.04320.04320.0432-
Jun 26, 20240.04400.04420.04220.04220.0422-
Jun 25, 20240.04240.04460.04240.04280.0428-
Jun 24, 20240.04280.04480.04140.04140.0414-
Jun 21, 20240.04260.04480.04160.04160.0416-
Jun 20, 20240.04560.04560.04160.04160.0416-
Jun 19, 20240.04320.04520.04320.04440.04448,590
Jun 18, 20240.04660.04660.04240.04240.0424-
Jun 17, 20240.04460.04580.04460.04500.0450-
Jun 14, 20240.04580.04580.04340.04340.0434-
Jun 13, 20240.04680.04680.04460.04460.0446-
Jun 12, 20240.04680.04680.04580.04580.0458-
Jun 11, 20240.04480.04600.04480.04560.0456-
Jun 10, 20240.04360.04620.04360.04360.0436-
Jun 7, 20240.04660.04660.04300.04300.0430-
Jun 6, 20240.04700.04700.04560.04560.0456-
Jun 5, 20240.04660.04660.04580.04580.0458-
Jun 4, 20240.04360.04580.04360.04540.0454-
Jun 3, 20240.04740.04740.04260.04260.0426-
May 31, 20240.04600.04640.04600.04600.0460-
May 30, 20240.04640.04640.04500.04500.0450-
May 29, 20240.04660.04660.04560.04560.0456-
May 28, 20240.04400.04640.04400.04580.0458-
May 27, 20240.04620.04620.04300.04300.0430-
May 24, 20240.04600.04620.04520.04520.0452-
May 23, 20240.04700.04700.04580.04580.0458-
May 22, 20240.04660.04660.04580.04580.0458-
May 21, 20240.04600.04600.04520.04560.0456-
May 20, 20240.04380.04600.04380.04500.0450-
May 17, 20240.04320.04580.04260.04260.0426-
May 16, 20240.04760.04760.04240.04240.0424-
May 15, 20240.04720.04720.04560.04560.0456-
May 14, 20240.04760.04760.04620.04620.0462-
May 13, 20240.04500.04700.04500.04660.0466-
May 10, 20240.04800.04800.04400.04400.0440-
May 9, 20240.04440.04740.04440.04680.0468-
May 8, 20240.04380.04680.04340.04340.0434-
May 7, 20240.04680.04700.04300.04300.0430-
May 6, 20240.04560.04740.04560.04680.0468-
May 3, 20240.04500.04740.04440.04440.0444-
May 2, 20240.04800.04800.04400.04400.0440-
Apr 30, 20240.04860.04860.04700.04700.0470-
Apr 29, 20240.04860.04860.04760.04760.0476-
Apr 26, 20240.04860.04860.04740.04740.0474-
Apr 25, 20240.04560.04800.04560.04760.0476-
Apr 24, 20240.04900.04900.04460.04460.0446-
Apr 23, 20240.04900.04900.04780.04780.0478-
Apr 22, 20240.04860.04860.04780.04800.0480-
Apr 19, 20240.04740.04840.04740.04740.0474-
Apr 18, 20240.04840.04840.04740.04740.0474-
Apr 17, 20240.04820.04820.04760.04760.0476-
Apr 16, 20240.04420.04800.04420.04740.0474-
Apr 15, 20240.04560.04780.04360.04360.0436-
Apr 12, 20240.04880.04880.04420.04420.0442-
Apr 11, 20240.04880.04880.04760.04760.0476-
Apr 10, 20240.04920.04920.04640.04640.0464-
Apr 9, 20240.04820.04820.04760.04780.0478-
Apr 8, 20240.04660.04800.04660.04740.0474-
Apr 5, 20240.04500.04740.04400.04400.0440-
Apr 4, 20240.04860.04860.04460.04460.0446-
Apr 3, 20240.04820.04820.04760.04760.0476-
Apr 2, 20240.04820.04820.04720.04720.0472-
Mar 28, 20240.04840.04840.04720.04720.0472-
Mar 27, 20240.04740.04780.04720.04720.0472-
Mar 26, 20240.04740.04780.04660.04660.0466-
Mar 25, 20240.04780.04780.04620.04620.0462-
Mar 22, 20240.04780.04780.04680.04680.0468-
Mar 21, 20240.04860.04860.04700.04700.0470-
Mar 20, 20240.04840.04840.04720.04720.0472-
Mar 19, 20240.04860.04860.04740.04740.0474-
Mar 18, 20240.04800.04820.04760.04760.0476-
Mar 15, 20240.04840.04840.04720.04720.0472-
Mar 14, 20240.04820.04820.04740.04740.0474-
Mar 13, 20240.04840.04840.04720.04720.0472-
Mar 12, 20240.04820.04820.04740.04740.0474-
Mar 11, 20240.04720.04920.04700.04700.0470100
Mar 8, 20240.04860.04860.04620.04620.0462-
Mar 7, 20240.04940.04940.04760.04760.0476-
Mar 6, 20240.05020.05020.04860.04860.0486510
Mar 5, 20240.04940.04980.04880.04880.0488-
Mar 4, 20240.04540.04960.04540.04860.0486-
Mar 1, 20240.04560.04880.04440.04440.0444-
Feb 29, 20240.04940.04940.04440.04440.0444-
Feb 28, 20240.05060.05060.04820.04820.0482-
Feb 27, 20240.05060.05080.04920.04920.0492-
Feb 26, 20240.05040.05180.04940.04940.0494-
Feb 23, 20240.04740.05200.04740.04920.0492-
Feb 22, 20240.04900.05200.04880.04880.0488-
Feb 21, 20240.04840.04840.04760.04760.0476-