Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/30/2024	-0.35 / -1.26%	27.70	27.85	27.30	27.40	27.54	27.40	1,799,300
7/29/2024	-0.20 / -0.72%	28.10	28.15	27.45	27.75	27.79	27.75	2,201,400
7/26/2024	+0.25 / +0.90%	27.90	28.00	27.65	27.95	27.79	27.95	2,440,600
7/25/2024	+0.10 / +0.36%	27.50	27.75	27.20	27.70	27.52	27.70	1,355,300
7/24/2024	+0.15 / +0.55%	27.45	27.90	27.00	27.60	27.38	27.60	3,613,400
7/23/2024	+0.15 / +0.55%	27.40	28.00	27.40	27.45	27.72	27.45	3,400,200
7/22/2024	-0.75 / -2.67%	28.05	28.05	27.15	27.30	27.42	27.30	4,951,500
7/19/2024	-0.70 / -2.43%	28.75	28.80	28.00	28.05	28.18	28.05	2,604,100
7/18/2024	+0.25 / +0.88%	28.80	28.85	27.90	28.75	28.29	28.75	3,569,300
7/17/2024	-1.20 / -4.04%	29.70	29.70	27.90	28.50	28.99	28.50	5,150,800
7/16/2024	-0.05 / -0.17%	29.85	29.90	29.55	29.70	29.67	29.70	2,326,600
7/15/2024	-0.10 / -0.34%	29.90	30.00	29.60	29.75	29.74	29.75	2,358,000
7/12/2024	+0.05 / +0.17%	30.00	30.05	29.70	29.85	29.87	29.85	1,797,300
7/11/2024	-0.25 / -0.83%	30.15	30.30	29.80	29.80	30.01	29.80	1,899,100
7/10/2024	-0.50 / -1.64%	30.70	30.70	30.00	30.05	30.33	30.05	2,580,500
7/9/2024	+0.25 / +0.83%	30.40	30.75	30.15	30.55	30.44	30.55	2,909,600
7/8/2024	+0.40 / +1.34%	30.00	30.65	29.90	30.30	30.25	30.30	4,669,600
7/5/2024	0.00 / 0.00%	29.90	30.05	29.60	29.90	29.82	29.90	2,075,200
7/4/2024	-0.10 / -0.33%	29.95	30.25	29.65	29.90	30.00	29.90	1,826,000
7/3/2024	+0.25 / +0.84%	29.80	30.10	29.60	30.00	29.86	30.00	2,341,100
7/2/2024	+0.35 / +1.19%	29.55	29.85	29.35	29.75	29.60	29.75	2,334,100
7/1/2024	+0.60 / +2.08%	28.95	29.40	28.75	29.40	29.00	29.40	1,770,100
6/28/2024	-0.95 / -3.19%	29.80	29.90	28.80	28.80	29.24	28.80	4,460,600
6/27/2024	0.00 / 0.00%	29.80	29.80	29.50	29.75	29.62	29.75	1,257,800
6/26/2024	-0.15 / -0.50%	29.80	29.90	29.20	29.75	29.57	29.75	2,898,800
6/25/2024	+0.30 / +1.01%	29.70	30.00	29.50	29.90	29.77	29.90	2,857,400
6/24/2024	-1.85 / -5.88%	31.40	31.40	29.60	29.60	30.18	29.60	6,942,600
6/21/2024	+0.10 / +0.32%	31.60	31.65	31.10	31.45	31.33	31.45	2,965,100
6/20/2024	-0.10 / -0.32%	31.55	31.75	31.15	31.35	31.45	31.35	2,079,600
6/19/2024	+0.05 / +0.16%	31.60	31.60	31.20	31.45	31.38	31.45	2,338,100

<<Previous 30 days Next 30 days>>

PVD News

22/10	PVD: Approval for subcontract amendment
09/10	PVD: Transaction with related party
04/10	PVD: Report on the day becoming major shareholders
02/10	PVD: Financial support to subsidiary
30/09	PVD: Branch dissolution

More News

Related Companies

	Volume	Price	Change
MTS	20,000	9.30	-5.10%
PEQ	2,000	40.10	1.52%
POS	100	21.20	0.00%
PTV	0	4.10	0.00%
PVC	285,400	12.10	-0.82%
PVS	599,800	37.90	0.26%
PVY	800	2.70	3.85%