PSI Consumer Staples GR (PTCS)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1721406600 | 3533.63 | 18.22 | 0.52 | 3512.94 | 3543.51 | 3482.86 | 0 |
| 1721320200 | 3515.41 | 19.55 | 0.56 | 3496.35 | 3530.94 | 3484.98 | 0 |
| 1721233800 | 3495.86 | 67.78 | 1.98 | 3427.59 | 3495.86 | 3401.18 | 0 |
| 1721147400 | 3428.08 | -16.66 | -0.48 | 3441.78 | 3441.78 | 3414.67 | 0 |
| 1721061000 | 3444.74 | -61.35 | -1.75 | 3506.09 | 3506.09 | 3444.32 | 0 |
| 1720801800 | 3506.09 | 13.48 | 0.39 | 3492.61 | 3516.82 | 3482.15 | 0 |
| 1720715400 | 3492.61 | 37.7 | 1.09 | 3454.91 | 3505.6 | 3430.13 | 0 |
| 1720629000 | 3454.91 | 88.6 | 2.63 | 3412.91 | 3526.5 | 3412.91 | 0 |
| 1720542600 | 3366.31 | 47.44 | 1.43 | 3292.46 | 3366.31 | 3279.12 | 0 |
| 1720456200 | 3318.87 | -30.64 | -0.91 | 3333.98 | 3358.83 | 3317.88 | 0 |
| 1720197000 | 3349.51 | -14.55 | -0.43 | 3364.55 | 3374.44 | 3342.88 | 0 |
| 1720110600 | 3364.06 | -41.02 | -1.20 | 3405.08 | 3432.4 | 3364.06 | 0 |
| 1720024200 | 3405.08 | 25.76 | 0.76 | 3388.63 | 3408.68 | 3357.57 | 0 |
| 1719937800 | 3379.32 | -43.41 | -1.27 | 3421.75 | 3421.75 | 3373.67 | 0 |
| 1719851400 | 3422.73 | 156.09 | 4.78 | 3266.64 | 3422.73 | 3266.64 | 0 |
| 1719592200 | 3266.64 | -28.31 | -0.86 | 3285.63 | 3302.15 | 3266 | 0 |
| 1719505800 | 3294.95 | -83.87 | -2.48 | 3379.81 | 3379.81 | 3277.37 | 0 |
| 1719419400 | 3378.82 | -35.02 | -1.03 | 3421.6 | 3429.37 | 3366.89 | 0 |
| 1719333000 | 3413.84 | -47.51 | -1.37 | 3461.35 | 3461.35 | 3409.6 | 0 |
| 1719246600 | 3461.35 | 47.66 | 1.40 | 3413.2 | 3471.23 | 3413.2 | 0 |
| 1718987400 | 3413.69 | -19.56 | -0.57 | 3437.91 | 3437.91 | 3400.77 | 0 |
| 1718901000 | 3433.25 | -19.48 | -0.56 | 3449.62 | 3449.62 | 3408.39 | 0 |
| 1718814600 | 3452.73 | -40.88 | -1.17 | 3493.61 | 3493.61 | 3438.25 | 0 |
| 1718728200 | 3493.61 | -7.76 | -0.22 | 3501.87 | 3508.08 | 3457.88 | 0 |
| 1718641800 | 3501.37 | 7.62 | 0.22 | 3493.75 | 3511.33 | 3481.32 | 0 |
| 1718382600 | 3493.75 | 2.54 | 0.07 | 3491.21 | 3498.9 | 3474.12 | 0 |
| 1718296200 | 3491.21 | -3.8 | -0.11 | 3498.12 | 3508.5 | 3479.13 | 0 |
| 1718209800 | 3495.01 | -11.79 | -0.34 | 3506.8 | 3527.49 | 3492.75 | 0 |
| 1718123400 | 3506.8 | -47.66 | -1.34 | 3543.59 | 3556.58 | 3490.43 | 0 |
| 1718037000 | 3554.46 | 0 | 0.00 | 3554.46 | 3554.46 | 3554.46 | 0 |
| 1717777800 | 3554.46 | -39.6 | -1.10 | 3597.17 | 3597.17 | 3517.67 | 0 |
| 1717691400 | 3594.06 | 28.45 | 0.80 | 3565.12 | 3594.06 | 3539.84 | 0 |
| 1717605000 | 3565.61 | -50.55 | -1.40 | 3615.17 | 3628.58 | 3563.42 | 0 |
| 1717518600 | 3616.16 | -76.88 | -2.08 | 3689.93 | 3693.04 | 3615.66 | 0 |
| 1717432200 | 3693.04 | 28.46 | 0.78 | 3664.58 | 3705.46 | 3660.98 | 0 |
| 1717173000 | 3664.58 | 52.46 | 1.45 | 3612.12 | 3664.58 | 3602.8 | 0 |
| 1717086600 | 3612.12 | -27.47 | -0.75 | 3639.59 | 3647.92 | 3600.83 | 0 |
| 1717000200 | 3639.59 | -15.24 | -0.42 | 3654.83 | 3664.79 | 3634.36 | 0 |
| 1716913800 | 3654.83 | -31.56 | -0.86 | 3686.39 | 3692.6 | 3640.43 | 0 |
| 1716827400 | 3686.39 | 22.39 | 0.61 | 3663.51 | 3697.33 | 3659.91 | 0 |
| 1716568200 | 3664 | 12.28 | 0.34 | 3626.87 | 3668.59 | 3613.46 | 0 |
| 1716481800 | 3651.72 | -18.23 | -0.50 | 3669.95 | 3683.78 | 3640.28 | 0 |
| 1716395400 | 3669.95 | -22.04 | -0.60 | 3691.99 | 3698.41 | 3631.83 | 0 |
| 1716309000 | 3691.99 | 4.1 | 0.11 | 3687.89 | 3714.72 | 3642.78 | 0 |
| 1716222600 | 3687.89 | 40.03 | 1.10 | 3644.75 | 3692.34 | 3644.26 | 0 |
| 1715963400 | 3647.86 | 48.08 | 1.34 | 3605.99 | 3674.05 | 3605.99 | 0 |
| 1715877000 | 3599.78 | 2.9 | 0.08 | 3599.98 | 3631.54 | 3581.63 | 0 |
| 1715790600 | 3596.88 | 27.32 | 0.77 | 3569.06 | 3626.32 | 3553.04 | 0 |
| 1715704200 | 3569.56 | 28.56 | 0.81 | 3568.63 | 3592.11 | 3546.09 | 0 |
| 1715617800 | 3541 | 20.3 | 0.58 | 3557.42 | 3567.43 | 3520.02 | 0 |
| 1715358600 | 3520.7 | 53.8 | 1.55 | 3469.89 | 3527.17 | 3459.95 | 0 |
| 1715272200 | 3466.9 | 54.83 | 1.61 | 3401.58 | 3466.9 | 3398.1 | 0 |
| 1715185800 | 3412.07 | 20.16 | 0.59 | 3393.34 | 3427.19 | 3384.35 | 0 |
| 1715099400 | 3391.91 | -26.09 | -0.76 | 3418 | 3433.4 | 3391.91 | 0 |
| 1715013000 | 3418 | 44.88 | 1.33 | 3365.63 | 3418 | 3364.13 | 0 |
| 1714753800 | 3373.12 | 21.93 | 0.65 | 3353.09 | 3376.12 | 3340.2199 | 0 |
| 1714667400 | 3351.19 | 3.88 | 0.12 | 3347.31 | 3375.09 | 3322.31 | 0 |
| 1714494600 | 3347.31 | -25.74 | -0.76 | 3359.56 | 3384.08 | 3329.87 | 0 |
| 1714408200 | 3373.05 | 75.12 | 2.28 | 3410.31 | 3459.22 | 3371.14 | 0 |
| 1714149000 | 3297.93 | 59.47 | 1.84 | 3352.35 | 3498.04 | 3265.98 | 0 |
| 1714062600 | 3238.46 | 7.14 | 0.22 | 3231.32 | 3243.31 | 3205.16 | 0 |
| 1713976200 | 3231.32 | -37.94 | -1.16 | 3245.28 | 3295.14 | 3223.42 | 0 |
| 1713889800 | 3269.26 | 67.3 | 2.10 | 3202.44 | 3294.66 | 3194.4699 | 0 |
| 1713803400 | 3201.96 | 107.54 | 3.48 | 3095.85 | 3201.96 | 3095.85 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
