Prysmian SpA Historical Data - PRYM | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Prysmian SpA (PRYM)

61.82

1.08

( 1.78% )

Updated: 04:08:15

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1731431700	60.7	-3.52	-5.48	63.64	63.64	60.7	151070
1731345300	64.22	2.06	3.31	62.72	64.519999	62.72	143862
1731086100	62.16	1.34	2.20	60.92	62.16	60.38	194560
1730999700	60.82	-2.38	-3.77	62.72	62.8	60.76	236609
1730913300	63.2	-0.88	-1.37	64.76	65.42	62.74	71992
1730826900	64.08	0.22	0.34	62.24	64.36	62.24	53112
1730740500	63.86	-0.74	-1.15	64.58	64.9	63.8	76576
1730481300	64.599999	-0.22	-0.34	64.9	65.4	64.239999	64531
1730394900	64.819999	-0.54	-0.83	64.44	65.86	64.12	133658
1730308500	65.36	-2.42	-3.57	66.34	66.68	65.06	178238
1730222100	67.78	-0.78	-1.14	69.22	69.82	67.78	107822
1730135700	68.56	0.56	0.82	68.02	68.56	67.26	93997
1729872900	68	1.06	1.58	66.66	68.18	66.66	58364
1729786500	66.94	0.82	1.24	66.2	67	66	71343
1729700100	66.12	-0.4	-0.60	66.459999	67.06	65.66	61855
1729613700	66.519999	-1	-1.48	67.64	67.64	65.62	89210
1729527300	67.52	-0.4	-0.59	67.84	68.42	67.42	61080
1729268100	67.92	0.22	0.32	67.4	67.92	66.879999	56893
1729181700	67.7	1.46	2.20	65.92	68.14	65.66	75894
1729095300	66.239999	0.74	1.13	65.12	66.26	65.12	38876
1729008900	65.5	-0.9	-1.36	66.959999	67.34	65.14	47730
1728922500	66.4	0.66	1.00	66.18	66.98	65.68	64308
1728663300	65.739999	1.04	1.61	64.94	65.959999	64.76	48750
1728576900	64.7	-1.2	-1.82	65.48	65.58	64.319999	110327
1728490500	65.9	0.82	1.26	65.12	65.9	64.879999	106114
1728404100	65.08	-0.32	-0.49	65.48	65.68	64.62	123669
1728317700	65.4	1	1.55	64.7	65.56	64.03	50508
1728058500	64.4	-0.58	-0.89	64.84	65.5	64.28	80529
1727972100	64.98	-0.52	-0.79	65.28	65.76	64.599999	54868
1727885700	65.5	0.34	0.52	64.92	66.4	64.739999	73954
1727799300	65.16	-0.04	-0.06	65.739999	66.319999	64.98	82371
1727712900	65.2	0.36	0.56	64.58	65.78	64.48	81508
1727453700	64.84	-1.7	-2.55	66.26	66.34	64.36	90512
1727367300	66.54	0.72	1.09	67.06	67.58	66.379999	117698
1727280900	65.819999	1.36	2.11	64.19	65.959999	64.19	81560
1727194500	64.459999	-1.42	-2.16	66.28	66.28	64.06	87707
1727108100	65.879999	0.2	0.30	65.76	66.239999	65.34	66783
1726848900	65.68	0	0.00	65.599999	66.12	65.14	124122
1726762500	65.68	2.5	3.96	63.74	65.68	63.56	89849
1726676100	63.18	0.34	0.54	62.82	63.18	62.22	75832
1726589700	62.84	1.32	2.15	61.64	63	61.6	151969
1726503300	61.52	-0.42	-0.68	61.92	62.2	61.22	33245
1726244100	61.94	0.92	1.51	60.98	62.2	60.86	59098
1726157700	61.02	0.44	0.73	61.5	61.58	60.38	62654
1726071300	60.58	0	0.00	60.92	61.5	60.06	70701
1725984900	60.58	0.12	0.20	60.48	61.04	60.08	50203
1725898500	60.46	1.26	2.13	59.74	61	59.42	91201
1725639300	59.2	-2.4	-3.90	61.4	61.42	59.17	102723
1725552900	61.6	-0.4	-0.65	61.64	62.18	61.04	64519
1725466500	62	-1.3	-2.05	62.1	62.66	61.74	70766
1725380100	63.3	-0.08	-0.13	63.66	64.08	62.46	64737
1725293700	63.38	-0.02	-0.03	63.32	63.54	62.76	44522
1725034500	63.4	0.24	0.38	63.31	64	63.12	112625
1724948100	63.16	0.72	1.15	62.12	63.16	61.94	95325
1724861700	62.44	0.72	1.17	61.84	62.62	61.7	51840
1724775300	61.72	0	0.00	61.8	61.94	61.08	73838
1724688900	61.72	-0.08	-0.13	61.62	62.14	61.18	31514
1724429700	61.8	-0.02	-0.03	61.94	62.24	61.65	97412
1724343300	61.82	0.26	0.42	61.66	61.82	61.5	43105
1724256900	61.56	0.2	0.33	61.24	61.66	61.04	56206
1724170500	61.36	0.06	0.10	61.72	62.26	61.32	52616
1724084100	61.3	0.08	0.13	60.96	61.42	60.88	50041
1723824900	61.22	0.58	0.96	61.82	62.02	60.52	128444
1723738500	60.64	0	0.00	60.64	60.64	60.64	0
1723652100	60.64	0.82	1.37	60.14	60.76	59.64	62946
1723565700	59.82	0.76	1.29	59.42	59.86	59.16	57569

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