PSI Basic Materials (PTBMP)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 2578.55 | 13.92 | 0.54 | 2575.4699 | 2582.83 | 2556.23 | 0 |
| 1721406600 | 2564.63 | 0 | 0.00 | 2564.63 | 2564.63 | 2564.63 | 0 |
| 1721320200 | 2564.63 | -11.42 | -0.44 | 2577.64 | 2582.93 | 2558.29 | 0 |
| 1721233800 | 2576.05 | -19.93 | -0.77 | 2592.48 | 2592.48 | 2572.66 | 0 |
| 1721147400 | 2595.98 | 31.29 | 1.22 | 2561.19 | 2595.98 | 2555.31 | 0 |
| 1721061000 | 2564.69 | 5.63 | 0.22 | 2559.06 | 2568.8 | 2554.45 | 0 |
| 1720801800 | 2559.06 | 1.06 | 0.04 | 2557.5 | 2564.71 | 2545.79 | 0 |
| 1720715400 | 2558 | 12.22 | 0.48 | 2548.53 | 2558.34 | 2540.01 | 0 |
| 1720629000 | 2545.78 | 9.23 | 0.36 | 2541.56 | 2552.63 | 2538.17 | 0 |
| 1720542600 | 2536.55 | -2.97 | -0.12 | 2539.52 | 2554.28 | 2525.79 | 0 |
| 1720456200 | 2539.52 | 6.48 | 0.26 | 2528.87 | 2541.76 | 2517.43 | 0 |
| 1720197000 | 2533.04 | -10.06 | -0.40 | 2546.1 | 2555.11 | 2530.36 | 0 |
| 1720110600 | 2543.1 | 11.73 | 0.46 | 2530.61 | 2546.98 | 2529.92 | 0 |
| 1720024200 | 2531.37 | 4.93 | 0.20 | 2526.44 | 2538.57 | 2518.77 | 0 |
| 1719937800 | 2526.44 | -25.52 | -1.00 | 2537.38 | 2539.17 | 2510.94 | 0 |
| 1719851400 | 2551.96 | 3.82 | 0.15 | 2547.57 | 2566.16 | 2547.57 | 0 |
| 1719592200 | 2548.14 | -35.53 | -1.38 | 2584.17 | 2604.21 | 2547.14 | 0 |
| 1719505800 | 2583.67 | 63.08 | 2.50 | 2516.43 | 2583.67 | 2516.43 | 0 |
| 1719419400 | 2520.59 | -11.41 | -0.45 | 2532 | 2532 | 2509.91 | 0 |
| 1719333000 | 2532 | -5.62 | -0.22 | 2535.62 | 2542.6 | 2516.21 | 0 |
| 1719246600 | 2537.62 | -5.61 | -0.22 | 2543.23 | 2548.8 | 2527.84 | 0 |
| 1718987400 | 2543.23 | -4.42 | -0.17 | 2548.4 | 2554.18 | 2537.18 | 0 |
| 1718901000 | 2547.65 | 47.29 | 1.89 | 2499.56 | 2547.87 | 2497.48 | 0 |
| 1718814600 | 2500.36 | 1.83 | 0.07 | 2498.53 | 2506.75 | 2480.02 | 0 |
| 1718728200 | 2498.53 | 17.23 | 0.69 | 2481.3 | 2500.71 | 2478.3 | 0 |
| 1718641800 | 2481.3 | 9.3 | 0.38 | 2472 | 2481.3 | 2448.73 | 0 |
| 1718382600 | 2472 | 36.32 | 1.49 | 2435.68 | 2474.88 | 2435.68 | 0 |
| 1718296200 | 2435.68 | -34.44 | -1.39 | 2470.12 | 2472.08 | 2432.96 | 0 |
| 1718209800 | 2470.12 | 14.72 | 0.60 | 2456.4 | 2490.26 | 2456.4 | 0 |
| 1718123400 | 2455.4 | -13.62 | -0.55 | 2501.4699 | 2501.4699 | 2438.94 | 0 |
| 1718037000 | 2469.02 | 0 | 0.00 | 2469.02 | 2469.02 | 2469.02 | 0 |
| 1717777800 | 2469.02 | -88.85 | -3.47 | 2488.41 | 2488.8 | 2451.51 | 0 |
| 1717691400 | 2557.87 | -22.71 | -0.88 | 2572.37 | 2578.09 | 2554.66 | 0 |
| 1717605000 | 2580.58 | 10.09 | 0.39 | 2572.57 | 2583.26 | 2560.36 | 0 |
| 1717518600 | 2570.4899 | -31.69 | -1.22 | 2595.92 | 2600.29 | 2566.9699 | 0 |
| 1717432200 | 2602.18 | -3.23 | -0.12 | 2604.91 | 2614.09 | 2591.28 | 0 |
| 1717173000 | 2605.41 | 12.63 | 0.49 | 2599.03 | 2613.07 | 2570.44 | 0 |
| 1717086600 | 2592.78 | -9.08 | -0.35 | 2601.11 | 2622.2399 | 2586.32 | 0 |
| 1717000200 | 2601.86 | -53.29 | -2.01 | 2655.15 | 2655.15 | 2599.64 | 0 |
| 1716913800 | 2655.15 | -19.24 | -0.72 | 2676.77 | 2682.55 | 2651.02 | 0 |
| 1716827400 | 2674.39 | -8.78 | -0.33 | 2683.92 | 2690.08 | 2659.8 | 0 |
| 1716568200 | 2683.17 | -17.04 | -0.63 | 2700.21 | 2723.64 | 2678.51 | 0 |
| 1716481800 | 2700.21 | 10.71 | 0.40 | 2686.7199 | 2726.26 | 2684.76 | 0 |
| 1716395400 | 2689.5 | -3.62 | -0.13 | 2700.07 | 2700.07 | 2675.4899 | 0 |
| 1716309000 | 2693.12 | -34.96 | -1.28 | 2719.81 | 2719.81 | 2659.65 | 0 |
| 1716222600 | 2728.08 | 15.85 | 0.58 | 2714.7399 | 2731.2 | 2683.58 | 0 |
| 1715963400 | 2712.23 | -117.56 | -4.15 | 2821.45 | 2821.45 | 2708.66 | 0 |
| 1715877000 | 2829.79 | -30.79 | -1.08 | 2863.76 | 2865.26 | 2823.55 | 0 |
| 1715790600 | 2860.58 | 60.45 | 2.16 | 2851.04 | 2872 | 2845.81 | 0 |
| 1715704200 | 2800.13 | 0 | 0.00 | 2800.13 | 2800.13 | 2800.13 | 0 |
| 1715617800 | 2800.13 | -10.01 | -0.36 | 2810.35 | 2813.41 | 2795.85 | 0 |
| 1715358600 | 2810.14 | 38.52 | 1.39 | 2771.62 | 2814.23 | 2771.62 | 0 |
| 1715272200 | 2771.62 | 40.53 | 1.48 | 2734.56 | 2772.86 | 2734.56 | 0 |
| 1715185800 | 2731.09 | 9.27 | 0.34 | 2719.44 | 2736.46 | 2717.67 | 0 |
| 1715099400 | 2721.82 | 20.66 | 0.76 | 2702.55 | 2727.79 | 2699.29 | 0 |
| 1715013000 | 2701.16 | 14.33 | 0.53 | 2688.42 | 2704.21 | 2688.42 | 0 |
| 1714753800 | 2686.83 | -14.92 | -0.55 | 2701.6 | 2706.64 | 2686.83 | 0 |
| 1714667400 | 2701.75 | 12.85 | 0.48 | 2696.54 | 2711.37 | 2692.81 | 0 |
| 1714494600 | 2688.9 | -39.56 | -1.45 | 2731.93 | 2734.33 | 2688.9 | 0 |
| 1714408200 | 2728.46 | 46.01 | 1.72 | 2683.84 | 2728.46 | 2678.77 | 0 |
| 1714149000 | 2682.45 | -4.63 | -0.17 | 2691.84 | 2703.56 | 2682.45 | 0 |
| 1714062600 | 2687.08 | -5.86 | -0.22 | 2692.94 | 2710.19 | 2680.02 | 0 |
| 1713976200 | 2692.94 | 32.39 | 1.22 | 2660.8 | 2692.94 | 2656.85 | 0 |
| 1713889800 | 2660.55 | 8.34 | 0.31 | 2646.66 | 2682 | 2646.19 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
