Porto Aviation Group SpA Historical Data - PAG | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Italy
BIT
Porto Aviation Group SpA (PAG)
Porto Aviation Group SpA (PAG) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.04	0.961538461538	4.16	4.26	4.16	2625	4.19733333	DE
4	0	0	4.2	4.56	4.04	2850	4.26245614	DE
12	-0.14	-3.22580645161	4.34	4.56	3.98	1583	4.24147368	DE
26	-0.72	-14.6341463415	4.92	6.6	3.98	1720	4.81580087	DE
52	-0.8	-16	5	6.6	3.9715	2320	4.64109483	DE
156	-0.8	-16	5	6.6	3.9715	2320	4.64109483	DE
260	-0.8	-16	5	6.6	3.9715	2320	4.64109483	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721922900	4.2	0.04	0.96	4.18	4.26	4.18	4900
1721836500	4.16	0	0.00	4.16	4.16	4.16	0
1721750100	4.16	0.06	1.46	4.16	4.16	4.16	350
1721663700	4.1	0	0.00	4.1	4.1	4.1	0
1721404500	4.1	0	0.00	4.1	4.1	4.1	0
1721318100	4.1	-0.3	-6.82	4.2	4.2	4.1	1050
1721231700	4.4	0.1	2.33	4.28	4.5599999	4.24	7350
1721145300	4.3	0	0.00	4.3	4.3	4.3	0
1721058900	4.3	0.1	2.38	4.28	4.4	4.28	1400
1720799700	4.2	0.14	3.45	4.18	4.2	4.18	3150
1720713300	4.0599999	0	0.00	4.0599999	4.0599999	4.0599999	0
1720626900	4.0599999	0	0.00	4.0599999	4.0599999	4.0599999	0
1720540500	4.0599999	0	0.00	4.0599999	4.0599999	4.0599999	0
1720454100	4.0599999	0	0.00	4.0599999	4.0599999	4.0599999	0
1720194900	4.0599999	0	0.00	4.0599999	4.0599999	4.0599999	0
1720108500	4.0599999	0	0.00	4.0599999	4.0599999	4.0599999	0
1720022100	4.0599999	-0.14	-3.33	4.2	4.2	4.04	1750
1719935700	4.2	0	0.00	4.2	4.2	4.2	0
1719849300	4.2	0	0.00	4.2	4.2	4.2	0
1719590100	4.2	0	0.00	4.2	4.2	4.2	0
1719503700	4.2	0	0.00	4.2	4.2	4.2	0
1719417300	4.2	0	0.00	4.2	4.2	4.2	0
1719330900	4.2	0	0.00	4.2	4.2	4.2	0
1719244500	4.2	0	0.00	4.2	4.2	4.2	0
1718985300	4.2	0.1	2.44	4.2	4.2	4.2	700
1718898900	4.1	-0.08	-1.91	4.1	4.1	4.1	350
1718812500	4.18	-0.18	-4.13	4.38	4.38	4.18	2100
1718726100	4.36	-0.14	-3.11	4.36	4.36	4.36	700
1718639700	4.5	0	0.00	4.5	4.5	4.5	0
1718380500	4.5	0	0.00	4.5	4.5	4.5	0
1718294100	4.5	0	0.00	4.5	4.5	4.5	0
1718207700	4.5	0	0.00	4.5	4.5	4.5	0
1718121300	4.5	0.08	1.81	4.5	4.5	4.5	350
1718034900	4.42	0.2	4.74	4.32	4.42	4.32	1400
1717775700	4.22	0.1	2.43	4.22	4.22	4.22	350
1717689300	4.12	0	0.00	4.12	4.12	4.12	0
1717602900	4.12	0	0.00	4.12	4.12	4.12	0
1717516500	4.12	0	0.00	4.12	4.12	4.12	0
1717430100	4.12	0.14	3.52	4.14	4.16	4.12	2100
1717170900	3.98	0	0.00	3.98	3.98	3.98	0
1717084500	3.98	0	0.00	3.98	3.98	3.98	0
1716998100	3.98	0	0.00	3.98	3.98	3.98	0
1716911700	3.98	-0.12	-2.93	3.98	3.98	3.98	350
1716825300	4.1	0	0.00	4.1	4.1	4.1	0
1716566100	4.1	0	0.00	4.1	4.1	4.1	0
1716479700	4.1	-0.2	-4.65	4.1	4.1	4.1	700
1716393300	4.3	0	0.00	4.3	4.3	4.3	0
1716306900	4.3	0	0.00	4.3	4.3	4.3	0
1716220500	4.3	0	0.00	4.3	4.3	4.3	0
1715961300	4.3	0.02	0.47	4.3	4.3	4.3	700
1715874900	4.28	0	0.00	4.28	4.28	4.28	0
1715788500	4.28	0	0.00	4.28	4.28	4.28	0
1715702100	4.28	0	0.00	4.28	4.28	4.28	0
1715615700	4.28	0	0.00	4.28	4.28	4.28	0
1715356500	4.28	0	0.00	4.28	4.28	4.28	0
1715270100	4.28	0	0.00	4.28	4.28	4.28	0
1715183700	4.28	0.06	1.42	4.2	4.28	4.2	1050
1715097300	4.22	0.02	0.48	4.3	4.3	4.22	2450
1715010900	4.2	-0.14	-3.23	4.2	4.2	4.2	700
1714751700	4.34	-0.02	-0.46	4.34	4.34	4.34	700
1714665300	4.36	-0.32	-6.84	4.3	4.36	4.3	2100
1714460400	4.68	0	0.00	4.68	4.68	4.68	0
1714374000	4.68	0	0.00	4.68	4.68	4.68	0
1714114800	4.68	0	0.00	4.68	4.68	4.68	0

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