Poste Italiane S.p.a (7PI)
TG
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 | -0.74 | -5.84749111023 | 12.655 | 12.655 | 11.865 | 1889 | 12.14411648 | DE |
| 4 | -0.73 | -5.7730328193 | 12.645 | 13.04 | 11.865 | 1248 | 12.43050561 | DE |
| 12 | 0.4 | 3.4737299175 | 11.515 | 13.04 | 11.46 | 1185 | 12.24774706 | DE |
| 26 | 1.625001 | 15.792042351 | 10.289999 | 13.04 | 9.756 | 1153 | 11.48523478 | DE |
| 52 | 1.745 | 17.1583087512 | 10.17 | 13.04 | 9.012 | 1209 | 10.81490456 | DE |
| 156 | 1.745 | 17.1583087512 | 10.17 | 13.04 | 9.012 | 1209 | 10.81490456 | DE |
| 260 | 1.745 | 17.1583087512 | 10.17 | 13.04 | 9.012 | 1209 | 10.81490456 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719606420 | 11.91 | 0 | 0.00 | 11.975 | 11.975 | 11.87 | 588 |
| 1719520020 | 11.91 | 0 | 0.00 | 11.91 | 11.91 | 11.91 | 0 |
| 1719433620 | 11.91 | -0.15 | -1.24 | 12.195 | 12.195 | 11.91 | 715 |
| 1719347160 | 12.06 | 0.01 | 0.08 | 11.955 | 12.06 | 11.955 | 40 |
| 1719260820 | 12.05 | -0.58 | -4.55 | 12.12 | 12.14 | 11.865 | 5390 |
| 1719001620 | 12.625 | -0.02 | -0.16 | 12.655 | 12.655 | 12.52 | 1410 |
| 1718915160 | 12.645 | 0.2 | 1.57 | 12.48 | 12.645 | 12.475 | 345 |
| 1718828820 | 12.45 | 0.02 | 0.20 | 12.45 | 12.45 | 12.45 | 1607 |
| 1718742360 | 12.425 | 0.03 | 0.24 | 12.45 | 12.45 | 12.41 | 717 |
| 1718656020 | 12.395 | 0.26 | 2.14 | 12.2 | 12.395 | 12.2 | 262 |
| 1718396820 | 12.135 | -0.27 | -2.14 | 12.31 | 12.31 | 12.02 | 1946 |
| 1718310420 | 12.4 | -0.21 | -1.63 | 12.44 | 12.44 | 12.4 | 685 |
| 1718224020 | 12.605 | 0 | 0.00 | 12.605 | 12.605 | 12.605 | 0 |
| 1718137620 | 12.605 | -0.22 | -1.68 | 12.815 | 12.96 | 12.565 | 4338 |
| 1718051220 | 12.82 | -0.03 | -0.23 | 12.685 | 12.82 | 12.685 | 788 |
| 1717792020 | 12.85 | 0.03 | 0.19 | 12.805 | 12.85 | 12.775 | 645 |
| 1717705620 | 12.825 | -0.22 | -1.65 | 12.955 | 12.955 | 12.825 | 266 |
| 1717619220 | 13.04 | 0.25 | 1.95 | 12.95 | 13.04 | 12.95 | 95 |
| 1717532820 | 12.79 | -0.06 | -0.47 | 12.775 | 12.825 | 12.74 | 2865 |
| 1717446420 | 12.85 | 0.21 | 1.62 | 12.84 | 12.87 | 12.825 | 314 |
| 1717187220 | 12.645 | 0.1 | 0.80 | 12.645 | 12.645 | 12.645 | 40 |
| 1717100820 | 12.545 | 0 | 0.00 | 12.545 | 12.545 | 12.545 | 0 |
| 1717014420 | 12.545 | -0.05 | -0.36 | 12.52 | 12.545 | 12.465 | 955 |
| 1716928020 | 12.59 | -0.03 | -0.24 | 12.65 | 12.65 | 12.59 | 81 |
| 1716841560 | 12.62 | -0.03 | -0.24 | 12.57 | 12.62 | 12.56 | 283 |
| 1716582420 | 12.65 | 0.19 | 1.52 | 12.45 | 12.66 | 12.45 | 1719 |
| 1716496020 | 12.46 | 0.09 | 0.73 | 12.45 | 12.49 | 12.425 | 3209 |
| 1716409620 | 12.37 | -0.02 | -0.12 | 12.385 | 12.385 | 12.37 | 1760 |
| 1716323160 | 12.385 | 0 | 0.00 | 12.35 | 12.385 | 12.25 | 1140 |
| 1716236760 | 12.385 | 0 | 0.00 | 12.42 | 12.44 | 12.385 | 470 |
| 1715977620 | 12.385 | 0.06 | 0.49 | 12.385 | 12.385 | 12.385 | 81 |
| 1715891220 | 12.325 | -0.41 | -3.22 | 12.43 | 12.43 | 12.325 | 1072 |
| 1715804820 | 12.735 | 0.23 | 1.80 | 12.62 | 12.735 | 12.62 | 703 |
| 1715718420 | 12.51 | 0.21 | 1.71 | 12.515 | 12.515 | 12.51 | 178 |
| 1715631960 | 12.3 | 0.04 | 0.29 | 12.3 | 12.3 | 12.3 | 100 |
| 1715372820 | 12.265 | 0.03 | 0.25 | 12.25 | 12.325 | 12.25 | 4090 |
| 1715286420 | 12.235 | -0.04 | -0.33 | 12.325 | 12.325 | 12.235 | 854 |
| 1715200020 | 12.275 | -0.03 | -0.20 | 12.33 | 12.35 | 12.275 | 3739 |
| 1715113620 | 12.3 | 0.14 | 1.15 | 12.205 | 12.3 | 12.205 | 2010 |
| 1715027220 | 12.16 | 0.28 | 2.36 | 11.975 | 12.16 | 11.975 | 5840 |
| 1714768020 | 11.88 | -0.1 | -0.83 | 11.88 | 11.88 | 11.88 | 620 |
| 1714681560 | 11.98 | 0.06 | 0.50 | 11.98 | 11.98 | 11.98 | 250 |
| 1714508820 | 11.92 | 0 | 0.00 | 11.92 | 11.92 | 11.92 | 0 |
| 1714422420 | 11.92 | 0.09 | 0.76 | 11.97 | 11.97 | 11.92 | 1139 |
| 1714163220 | 11.83 | -0.06 | -0.50 | 11.765 | 11.83 | 11.765 | 1659 |
| 1714076820 | 11.89 | 0 | 0.00 | 11.89 | 11.89 | 11.89 | 0 |
| 1713990420 | 11.89 | -0.01 | -0.08 | 11.89 | 11.89 | 11.89 | 100 |
| 1713903960 | 11.9 | 0.16 | 1.32 | 11.785 | 11.9 | 11.785 | 247 |
| 1713817560 | 11.745 | 0.11 | 0.95 | 11.715 | 11.745 | 11.715 | 575 |
| 1713558420 | 11.635 | 0.06 | 0.52 | 11.515 | 11.635 | 11.515 | 385 |
| 1713472020 | 11.575 | -0.03 | -0.22 | 11.575 | 11.575 | 11.575 | 1 |
| 1713385620 | 11.6 | 0.02 | 0.17 | 11.6 | 11.6 | 11.6 | 90 |
| 1713299220 | 11.58 | -0.1 | -0.81 | 11.47 | 11.58 | 11.46 | 105 |
| 1713212820 | 11.675 | 0.14 | 1.17 | 11.63 | 11.745 | 11.62 | 1223 |
| 1712953620 | 11.54 | -0.12 | -1.03 | 11.71 | 11.745 | 11.54 | 1350 |
| 1712867160 | 11.66 | 0 | 0.00 | 11.66 | 11.66 | 11.66 | 0 |
| 1712780760 | 11.66 | 0.06 | 0.52 | 11.59 | 11.66 | 11.59 | 286 |
| 1712694360 | 11.6 | -0.12 | -0.98 | 11.695 | 11.695 | 11.6 | 3435 |
| 1712607960 | 11.715 | 0.22 | 1.91 | 11.565 | 11.715 | 11.565 | 291 |
| 1712348820 | 11.495 | -0.19 | -1.63 | 11.515 | 11.515 | 11.495 | 310 |
| 1712262360 | 11.685 | 0.11 | 0.95 | 11.57 | 11.765 | 11.57 | 5231 |
| 1712175960 | 11.575 | 0 | 0.04 | 11.545 | 11.575 | 11.53 | 635 |
| 1712089560 | 11.57 | -0.02 | -0.17 | 11.65 | 11.65 | 11.51 | 1861 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
