Philogen Spa Historical Data - PHIL

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.35	1.88679245283	18.55	19	18.05	9861	18.54605322	DE
4	0.4	2.16216216216	18.5	19	17.4	6825	18.45444722	DE
12	-0.6	-3.07692307692	19.5	19.55	16.5	5954	18.26783477	DE
26	-1.5	-7.35294117647	20.4	21.3	16.5	7213	19.22711393	DE
52	1.35	7.69230769231	17.55	21.9	16.5	8114	19.30456986	DE
156	5.48	40.8345752608	13.42	21.9	13	8400	17.12941801	DE
260	1.9	11.1764705882	17	21.9	12.6	11826	16.07593569	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1741971300	18.75	0.2	1.08	18.8	19	18.55	2372
1741884900	18.55	0	0.00	18.55	18.55	18.55	37
1741798500	18.55	-0.1	-0.54	18.8	18.8	18.5	39203
1741712100	18.65	0.2	1.08	18.5	18.85	18.1	4060
1741625700	18.45	0	0.00	18.6	18.6	18.3	1924
1741366500	18.45	-0.15	-0.81	18.55	18.55	18.05	4082
1741280100	18.6	0	0.00	18.65	18.8	18.5	4239
1741193700	18.6	-0.05	-0.27	18.55	18.6	18.45	6341
1741107300	18.65	-0.15	-0.80	18.4	18.8	18.4	3403
1741020900	18.8	0.2	1.08	18.65	19	18.55	4772
1740761700	18.6	0.25	1.36	19	19	18.55	2190
1740675300	18.35	-0.05	-0.27	18.6	18.7	18.35	4575
1740588900	18.4	0.2	1.10	18	18.6	18	31248
1740502500	18.2	-0.15	-0.82	18.3	18.35	17.4	12444
1740416100	18.35	0.25	1.38	18.25	18.35	18.2	2981
1740156900	18.1	-0.1	-0.55	18.05	18.25	18	1899
1740070500	18.2	0.05	0.28	18	18.2	17.9	1566
1739984100	18.15	-0.2	-1.09	18.4	18.4	17.85	3782
1739897700	18.35	0	0.00	18.3	18.4	18.3	1409
1739811300	18.35	0	0.00	18.5	18.5	18.2	5450
1739552100	18.35	0	0.00	18.5	18.5	18.35	896
1739465700	18.35	-0.15	-0.81	18.6	18.6	18.3	1907
1739379300	18.5	0.05	0.27	18.5	18.55	18.5	1833
1739292900	18.45	0.3	1.65	18.1	18.45	18.1	3848
1739206500	18.15	0.15	0.83	18.2	18.25	18.1	726
1738947300	18	-0.35	-1.91	18.05	18.2	18	4373
1738860900	18.35	0.15	0.82	18.4	18.45	17.9	6198
1738774500	18.2	0.05	0.28	18.05	18.5	18.05	9918
1738688100	18.15	1.3	7.72	18.75	18.75	18	5128
1738601700	16.85	-0.5	-2.88	17.2	17.35	16.5	26868
1738342500	17.35	-0.25	-1.42	17.95	18	17.25	16543
1738256100	17.6	-0.1	-0.56	18	18	17.45	4542
1738169700	17.7	-0.15	-0.84	17.35	17.8	17.3	7920
1738083300	17.85	-0.45	-2.46	17.75	18.3	17.75	7877
1737996900	18.3	0.25	1.39	18	18.6	18	6650
1737737700	18.05	-0.1	-0.55	18.15	18.4	18.05	8087
1737651300	18.15	-0.25	-1.36	18.15	18.15	18.15	69
1737564900	18.4	0	0.00	18.4	18.4	18.4	0
1737478500	18.4	-0.25	-1.34	18.55	18.55	18.35	1731
1737392100	18.65	0.3	1.63	18.4	18.65	18.4	1108
1737132900	18.35	-0.35	-1.87	18.65	18.7	18.35	5722
1737046500	18.7	0.2	1.08	18.55	18.9	18.5	4222
1736960100	18.5	-0.25	-1.33	18.7	18.85	18.4	3690
1736873700	18.75	0.2	1.08	18.7	18.9	18.7	5842
1736787300	18.55	-0.15	-0.80	18.55	18.9	18.5	11182
1736528100	18.7	-0.1	-0.53	18.8	18.85	18.65	2444
1736441700	18.8	0.05	0.27	18.85	18.9	18.8	972
1736355300	18.75	-0.25	-1.32	18.65	18.85	18.65	5565
1736268900	19	0.1	0.53	18.8	19	18.7	2865
1736182500	18.9	-0.2	-1.05	18.75	19	18.7	3178
1735923300	19.1	-0.2	-1.04	19.1	19.2	18.8	1207
1735836900	19.3	-0.2	-1.03	19.3	19.3	19.05	3280
1735577700	19.5	0.4	2.09	19	19.55	19	6850
1735318500	19.1	0	0.00	19.2	19.2	19.05	4297
1734972900	19.1	0.1	0.53	18.9	19.3	18.9	2679
1734713700	19	-0.75	-3.80	19.5	19.5	18.55	5668
1734627300	19.75	1.25	6.76	18.5	19.75	18.5	3873
1734540900	18.5	0.2	1.09	18.5	18.7	18.45	6171
1734454500	18.3	0	0.00	18.2	18.45	18.05	8050
1734368100	18.3	-0.3	-1.61	18.75	18.75	18.25	4954

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Philogen Spa (PHIL)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Philogen Spa (PHIL) Historical

Philogen Spa (PHIL)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free