PSI Basic Materials (PTBMP)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 52.32 | 2.08728955557 | 2506.6 | 2580.58 | 2492.74 | 0 | 0 | IX |
| 4 | 152.47 | 6.33588896507 | 2406.45 | 2580.58 | 2401.07 | 0 | 0 | IX |
| 12 | 86.85 | 3.51325002933 | 2472.07 | 2580.58 | 2305.5 | 0 | 0 | IX |
| 26 | 189.91 | 8.01642880359 | 2369.01 | 2580.58 | 2305.5 | 0 | 0 | IX |
| 52 | 177.41 | 7.44947533288 | 2381.51 | 2872 | 2305.5 | 0 | 0 | IX |
| 156 | 451.73 | 21.4375542784 | 2107.19 | 2872 | 1802.76 | 0 | 0 | IX |
| 260 | 377.4 | 17.2998643148 | 2181.52 | 2872 | 1137.37 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739295000 | 2554.53 | -8.87 | -0.35 | 2556.2199 | 2572.5 | 2548.36 | 0 |
| 1739208600 | 2563.4 | 9.99 | 0.39 | 2555.51 | 2580.58 | 2555.51 | 0 |
| 1738949400 | 2553.41 | -5.4 | -0.21 | 2561.32 | 2565.6 | 2545.54 | 0 |
| 1738863000 | 2558.81 | 60.39 | 2.42 | 2494.93 | 2570.69 | 2494.93 | 0 |
| 1738776600 | 2498.42 | -8.18 | -0.33 | 2506.6 | 2520.09 | 2492.7399 | 0 |
| 1738690200 | 2506.6 | 10.82 | 0.43 | 2495.08 | 2508.11 | 2484.45 | 0 |
| 1738603800 | 2495.78 | -1.93 | -0.08 | 2487.94 | 2495.78 | 2472.56 | 0 |
| 1738344600 | 2497.71 | 8.38 | 0.34 | 2490.73 | 2500.91 | 2485.05 | 0 |
| 1738258200 | 2489.33 | 5.7 | 0.23 | 2485.02 | 2497.41 | 2476.68 | 0 |
| 1738171800 | 2483.63 | 3.67 | 0.15 | 2479.96 | 2484.36 | 2468.61 | 0 |
| 1738085400 | 2479.96 | 1.35 | 0.05 | 2480.2 | 2482.4899 | 2471.76 | 0 |
| 1737999000 | 2478.61 | -6.16 | -0.25 | 2484.27 | 2493.55 | 2471.71 | 0 |
| 1737739800 | 2484.77 | 63.58 | 2.63 | 2471.52 | 2486.32 | 2467.71 | 0 |
| 1737653400 | 2421.19 | 0 | 0.00 | 2421.19 | 2421.19 | 2421.19 | 0 |
| 1737567000 | 2421.19 | 0 | 0.00 | 2421.19 | 2421.19 | 2421.19 | 0 |
| 1737480600 | 2421.19 | -2.28 | -0.09 | 2423.4699 | 2426.48 | 2402.7399 | 0 |
| 1737394200 | 2423.4699 | -5.72 | -0.24 | 2431.2 | 2450.2399 | 2423.4699 | 0 |
| 1737135000 | 2429.19 | 16.6 | 0.69 | 2407.71 | 2433.4699 | 2407.71 | 0 |
| 1737048600 | 2412.59 | -2.68 | -0.11 | 2415.27 | 2429 | 2407.41 | 0 |
| 1736962200 | 2415.27 | 11.34 | 0.47 | 2406.45 | 2423.2399 | 2401.07 | 0 |
| 1736875800 | 2403.93 | 9.61 | 0.40 | 2394.57 | 2409.44 | 2388.92 | 0 |
| 1736789400 | 2394.32 | 13.08 | 0.55 | 2379.15 | 2399.48 | 2371.84 | 0 |
| 1736530200 | 2381.2399 | -86.31 | -3.50 | 2471.07 | 2471.07 | 2381.2399 | 0 |
| 1736443800 | 2467.55 | 21.19 | 0.87 | 2448.37 | 2467.55 | 2440.38 | 0 |
| 1736357400 | 2446.36 | -23.86 | -0.97 | 2475.25 | 2480.43 | 2429.76 | 0 |
| 1736271000 | 2470.2199 | -3.79 | -0.15 | 2479.59 | 2483.58 | 2469.51 | 0 |
| 1736184600 | 2474.01 | -12.5 | -0.50 | 2494.88 | 2500.67 | 2464.79 | 0 |
| 1735925400 | 2486.51 | -8.87 | -0.36 | 2495.38 | 2497.1 | 2473.4699 | 0 |
| 1735839000 | 2495.38 | 54.99 | 2.25 | 2443.88 | 2495.38 | 2437.03 | 0 |
| 1735666200 | 2440.39 | 18.71 | 0.77 | 2423.7 | 2440.39 | 2417.7199 | 0 |
| 1735579800 | 2421.68 | -7.3 | -0.30 | 2421.3 | 2431.25 | 2415.5 | 0 |
| 1735320600 | 2428.98 | 23.62 | 0.98 | 2405.36 | 2430.75 | 2402.06 | 0 |
| 1735061400 | 2405.36 | 13.52 | 0.57 | 2393.43 | 2406.36 | 2384.62 | 0 |
| 1734975000 | 2391.84 | 31.16 | 1.32 | 2359.88 | 2397.4 | 2359.88 | 0 |
| 1734715800 | 2360.68 | 32.25 | 1.39 | 2337.4899 | 2360.68 | 2319.43 | 0 |
| 1734629400 | 2328.43 | -4.11 | -0.18 | 2335.56 | 2339.48 | 2320.36 | 0 |
| 1734543000 | 2332.54 | -9.09 | -0.39 | 2345.65 | 2346.73 | 2326.01 | 0 |
| 1734456600 | 2341.63 | -17.31 | -0.73 | 2359.94 | 2359.94 | 2340.93 | 0 |
| 1734370200 | 2358.94 | 1.36 | 0.06 | 2359.9699 | 2361.52 | 2350.03 | 0 |
| 1734111000 | 2357.58 | -3.97 | -0.17 | 2358.06 | 2374.88 | 2353.09 | 0 |
| 1734024600 | 2361.55 | 1.14 | 0.05 | 2361.2 | 2366.57 | 2352.62 | 0 |
| 1733938200 | 2360.41 | 20.9 | 0.89 | 2342.02 | 2372 | 2342.02 | 0 |
| 1733851800 | 2339.51 | -9.66 | -0.41 | 2352.69 | 2352.69 | 2338.7 | 0 |
| 1733765400 | 2349.17 | 12.77 | 0.55 | 2339.18 | 2354.3 | 2329.14 | 0 |
| 1733506200 | 2336.4 | -34.11 | -1.44 | 2374.52 | 2378.69 | 2335.61 | 0 |
| 1733419800 | 2370.51 | 9.81 | 0.42 | 2360 | 2379.73 | 2358.42 | 0 |
| 1733333400 | 2360.7 | 21.23 | 0.91 | 2334.7 | 2367.73 | 2334.7 | 0 |
| 1733247000 | 2339.4699 | 32.15 | 1.39 | 2312.73 | 2340.84 | 2305.5 | 0 |
| 1733160600 | 2307.32 | -20.43 | -0.88 | 2334.89 | 2337.29 | 2306.7199 | 0 |
| 1732901400 | 2327.75 | -16.93 | -0.72 | 2341.51 | 2343.16 | 2317.53 | 0 |
| 1732815000 | 2344.68 | -8.17 | -0.35 | 2354.41 | 2363.4699 | 2340.44 | 0 |
| 1732728600 | 2352.85 | 0 | 0.00 | 2352.85 | 2352.85 | 2352.85 | 0 |
| 1732642200 | 2352.85 | -22.71 | -0.96 | 2369.31 | 2369.31 | 2352.15 | 0 |
| 1732555800 | 2375.56 | 8.29 | 0.35 | 2368.77 | 2381.66 | 2361.61 | 0 |
| 1732296600 | 2367.27 | -14.37 | -0.60 | 2381.89 | 2381.89 | 2356.23 | 0 |
| 1732210200 | 2381.64 | -64.13 | -2.62 | 2443 | 2444.08 | 2358.93 | 0 |
| 1732123800 | 2445.77 | -25.54 | -1.03 | 2472.07 | 2475.41 | 2440.89 | 0 |
| 1732037400 | 2471.31 | 3.76 | 0.15 | 2465.17 | 2474.39 | 2446.9699 | 0 |
| 1731951000 | 2467.55 | 29.23 | 1.20 | 2443.87 | 2467.55 | 2443.87 | 0 |
| 1731691800 | 2438.32 | 17.9 | 0.74 | 2418.41 | 2438.82 | 2414.15 | 0 |
| 1731605400 | 2420.42 | 80.33 | 3.43 | 2339.84 | 2427.7 | 2339.84 | 0 |
| 1731519000 | 2340.09 | -14.71 | -0.62 | 2356.19 | 2369.26 | 2335.85 | 0 |
| 1731432600 | 2354.8 | -14.23 | -0.60 | 2366.95 | 2366.95 | 2347.8 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
