ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

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

PAES Ivz Erp Esg Acc

458.75
1.15 (0.25%)
Feb 21 2025 - Closed
Delayed by 15 minutes

PAES Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2025 458.75 1.15 0.25% 458.75 458.75 458.75 0
Feb 20 2025 457.60 0.43 0.09% 457.60 457.60 457.60 0
Feb 19 2025 457.175 -5.40 -1.17% 457.175 457.175 457.175 0
Feb 18 2025 462.575 0.18 0.04% 462.575 462.575 462.575 0
Feb 17 2025 462.40 1.02 0.22% 462.40 462.40 462.40 0
Feb 14 2025 461.375 -1.23 -0.26% 461.375 461.375 461.375 0
Feb 13 2025 462.60 4.78 1.04% 462.60 462.60 462.60 0
Feb 12 2025 457.825 0.65 0.14% 457.825 457.825 457.825 0
Feb 11 2025 457.175 0.70 0.15% 457.175 457.175 457.175 0
Feb 10 2025 456.475 3.23 0.71% 456.475 456.475 456.475 0
Feb 07 2025 453.25 -3.73 -0.82% 453.25 453.25 453.25 0
Feb 06 2025 456.975 6.10 1.35% 456.975 456.975 456.975 0
Feb 05 2025 450.875 2.23 0.50% 450.875 450.875 450.875 0
Feb 04 2025 448.65 2.67 0.60% 448.65 448.65 448.65 0
Feb 03 2025 445.975 -7.65 -1.69% 445.975 445.975 445.975 0
Jan 31 2025 453.625 0.43 0.09% 453.625 453.625 453.625 0
Jan 30 2025 453.20 3.38 0.75% 453.20 453.20 453.20 0
Jan 29 2025 449.825 1.80 0.40% 449.825 449.825 449.825 0
Jan 28 2025 448.025 0.50 0.11% 448.025 448.025 448.025 0
Jan 27 2025 447.525 -0.05 -0.01% 447.525 447.525 447.525 0
Jan 24 2025 447.575 -0.65 -0.15% 450.45 454.00 447.175 2,000
Jan 23 2025 448.225 0.35 0.08% 447.55 448.275 446.675 21
Jan 22 2025 447.875 1.60 0.36% 447.875 447.875 447.875 10
Jan 21 2025 446.275 1.72 0.39% 444.65 446.275 444.20 168
Jan 20 2025 444.55 0.45 0.10% 444.55 444.55 444.55 0
Jan 17 2025 444.10 4.78 1.09% 444.10 444.10 444.10 0
Jan 16 2025 439.325 3.13 0.72% 439.325 439.325 439.325 0
Jan 15 2025 436.20 5.80 1.35% 436.20 436.20 436.20 0
Jan 14 2025 430.40 1.32 0.31% 430.40 430.40 430.40 0
Jan 13 2025 429.075 -2.60 -0.60% 430.00 430.125 427.90 278
Jan 10 2025 431.675 -3.13 -0.72% 433.70 433.70 431.20 5,000
Jan 09 2025 434.80 3.75 0.87% 434.80 434.80 434.80 0
Jan 08 2025 431.05 0.05 0.01% 430.10 432.90 429.35 1,485
Jan 07 2025 431.00 0.40 0.09% 431.35 431.35 429.375 2,000
Jan 06 2025 430.60 4.35 1.02% 430.60 430.60 430.60 0
Jan 03 2025 426.25 -1.63 -0.38% 426.25 426.25 426.25 0
Jan 02 2025 427.875 4.82 1.14% 427.875 427.875 427.875 0
Dec 31 2024 423.05 0.00 0.00% 423.05 423.05 423.05 0
Dec 30 2024 423.05 -1.63 -0.38% 423.05 423.05 423.05 0
Dec 27 2024 424.675 1.50 0.35% 424.675 424.675 424.675 0
Dec 24 2024 423.175 0.00 0.00% 423.175 423.175 423.175 0
Dec 23 2024 423.175 1.50 0.36% 423.175 423.175 423.175 11
Dec 20 2024 421.675 -1.88 -0.44% 421.675 421.675 421.675 0
Dec 19 2024 423.55 -6.05 -1.41% 423.55 423.55 423.55 0
Dec 18 2024 429.60 0.00 0.00% 430.95 430.95 429.05 6,000
Dec 17 2024 429.60 -2.05 -0.47% 429.60 429.60 429.60 0
Dec 16 2024 431.65 -2.13 -0.49% 431.85 432.475 430.775 11
Dec 13 2024 433.775 -0.35 -0.08% 433.775 433.775 433.775 0
Dec 12 2024 434.125 0.30 0.07% 434.125 434.125 434.125 0
Dec 11 2024 433.825 -0.20 -0.05% 433.825 433.825 433.825 0
Dec 10 2024 434.025 -3.10 -0.71% 434.025 434.025 434.025 0
Dec 09 2024 437.125 -1.75 -0.40% 439.20 439.325 437.075 280
Dec 06 2024 438.875 0.30 0.07% 438.875 438.875 438.875 0
Dec 05 2024 438.575 2.07 0.48% 437.60 438.60 437.075 4,968
Dec 04 2024 436.50 1.38 0.32% 436.50 436.50 436.50 0
Dec 03 2024 435.125 2.05 0.47% 435.125 435.125 435.125 0
Dec 02 2024 433.075 0.95 0.22% 433.075 433.075 433.075 0
Nov 29 2024 432.125 1.85 0.43% 432.00 432.15 431.775 5,000
Nov 28 2024 430.275 0.90 0.21% 430.275 430.275 430.275 0
Nov 27 2024 429.375 -1.13 -0.26% 429.375 429.375 429.375 0
Nov 26 2024 430.50 -2.40 -0.55% 430.50 430.50 430.50 0
Nov 25 2024 432.90 3.67 0.86% 433.05 433.90 431.975 47,786