Poste Italiane S.p.a Historical Data - PST | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Italy
BIT
Poste Italiane S.p.a (PST)
Poste Italiane S.p.a (PST) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.28	-2.0253164557	13.825	13.94	13.345	1928810	13.75806232	DE
4	0.48	3.6739380023	13.065	13.94	12.9	1914379	13.5241905	DE
12	0.96	7.62812872467	12.585	13.94	12.335	1891871	13.18394535	DE
26	1.095	8.79518072289	12.45	13.94	11.305	1926711	12.6870277	DE
52	3.32	32.4694376528	10.225	13.94	9.74	2143047	12.01103107	DE
156	2.52	22.8571428571	11.025	13.94	7.584	2297072	10.35099314	DE
260	3.11	29.8035457595	10.435	13.94	6.104	2715258	9.79997945	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734713700	13.53	-0.04	-0.26	13.47	13.565	13.345	3115577
1734627300	13.565	-0.16	-1.17	13.61	13.655	13.51	2015492
1734540900	13.725	-0.06	-0.40	13.76	13.785	13.685	1751537
1734454500	13.78	-0.08	-0.58	13.79	13.83	13.74	2153248
1734368100	13.86	-0.01	-0.07	13.85	13.9	13.8	1704233
1734108900	13.87	0.04	0.33	13.825	13.94	13.82	2019540
1734022500	13.825	0.03	0.22	13.765	13.855	13.755	1436348
1733936100	13.795	0.13	0.95	13.695	13.835	13.68	1399226
1733849700	13.665	-0.03	-0.22	13.67	13.72	13.57	1175173
1733763300	13.695	-0.09	-0.62	13.8	13.83	13.675	1183043
1733504100	13.78	0	0.00	13.83	13.85	13.74	1356351
1733417700	13.78	0.17	1.29	13.69	13.785	13.61	1886052
1733331300	13.605	0.07	0.48	13.535	13.66	13.525	1431088
1733244900	13.54	0.11	0.82	13.46	13.615	13.46	2780087
1733158500	13.43	0.15	1.13	13.22	13.46	13.195	2456223
1732899300	13.28	0.04	0.34	13.19	13.3	13.145	1701914
1732812900	13.235	-0.05	-0.38	13.235	13.265	13.165	1014002
1732726500	13.285	0.03	0.19	13.25	13.35	13.205	2701943
1732640100	13.26	0.11	0.84	13.105	13.4	13.08	2875470
1732553700	13.15	0.06	0.46	13.155	13.17	13.035	3351936
1732294500	13.09	0.08	0.65	13.065	13.09	12.9	1894676
1732208100	13.005	0.08	0.62	12.915	13.01	12.86	1457250
1732121700	12.925	0.02	0.15	13.035	13.05	12.9	1474946
1732035300	12.905	-0.16	-1.22	13.07	13.11	12.8	2175161
1731948900	13.065	-0.3	-2.24	13.055	13.155	12.97	2233159
1731689700	13.365	0.06	0.49	13.275	13.4	13.25	1854168
1731603300	13.3	0.25	1.92	13.135	13.3	13.08	1723199
1731516900	13.05	-0.05	-0.38	13.08	13.21	12.975	2313872
1731430500	13.1	-0.24	-1.76	13.265	13.275	13.09	2021650
1731344100	13.335	0.05	0.34	13.385	13.41	13.285	1394905
1731084900	13.29	-0.08	-0.60	13.33	13.4	13.16	1663499
1730998500	13.37	0.14	1.06	13.33	13.46	13.275	2153757
1730912100	13.23	0.13	0.99	13.11	13.405	12.95	4192296
1730825700	13.1	0.09	0.69	12.925	13.125	12.925	2167269
1730739300	13.01	-0.05	-0.34	13	13.075	12.995	1593029
1730480100	13.055	0.12	0.93	12.945	13.085	12.945	937146
1730393700	12.935	-0.06	-0.42	12.875	12.99	12.845	1949341
1730307300	12.99	-0.14	-1.03	13.075	13.145	12.94	1449747
1730220900	13.125	-0.05	-0.38	13.2	13.28	13.12	1025750
1730134500	13.175	0.1	0.76	13.135	13.18	13.06	1336484
1729871700	13.075	-0.07	-0.49	13.115	13.155	13.04	1260768
1729785300	13.14	0.01	0.08	13.2	13.25	13.1	1040784
1729698900	13.13	-0.13	-0.94	13.23	13.28	13.115	1220105
1729612500	13.255	-0.08	-0.56	13.36	13.37	13.17	1608401
1729526100	13.33	-0.08	-0.60	13.4	13.495	13.32	1413678
1729266900	13.41	0.04	0.26	13.35	13.42	13.275	2256140
1729180500	13.375	0.41	3.20	13.02	13.455	13.02	5852141
1729094100	12.96	0.01	0.08	12.915	12.975	12.87	1432303
1729007700	12.95	0.02	0.15	12.98	13.02	12.885	1912819
1728921300	12.93	0.12	0.94	12.82	12.94	12.75	1966889
1728662100	12.81	0.11	0.83	12.72	12.835	12.72	1582248
1728575700	12.705	0.03	0.24	12.675	12.785	12.675	1759087
1728489300	12.675	-0.04	-0.28	12.73	12.765	12.51	2023482
1728402900	12.71	0.14	1.11	12.5	12.735	12.485	2228062
1728316500	12.57	0.04	0.28	12.55	12.61	12.465	1364326
1728057300	12.535	0.18	1.46	12.39	12.56	12.375	1319075
1727970900	12.355	-0.29	-2.25	12.645	12.66	12.335	2461028
1727884500	12.64	0.09	0.68	12.565	12.66	12.535	1615680
1727798100	12.555	0.01	0.08	12.63	12.69	12.49	1812001
1727711700	12.545	-0.14	-1.10	12.63	12.65	12.5	2178632
1727452500	12.685	0.07	0.55	12.585	12.73	12.575	1800424
1727366100	12.615	0.15	1.16	12.54	12.64	12.51	1941915
1727279700	12.47	0.01	0.04	12.41	12.525	12.355	1250582
1727193300	12.465	0.1	0.77	12.45	12.55	12.285	2528044
1727106900	12.37	-0.01	-0.08	12.37	12.4	12.275	1460953

Poste Italiane S.p.a

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions