Groupe Pizzorno Historical Data - GPE | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Europe
EU
Groupe Pizzorno (GPE)
Groupe Pizzorno (GPE) Historical

Groupe Pizzorno (GPE)

69.00

-0.20

(-0.29%)

Closed April 20 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.4	-3.36134453782	71.4	71.4	63.2	369	68.40303688	DE
4	10.6	18.1506849315	58.4	75	58.2	740	69.49269574	DE
12	7	11.2903225806	62	75	56	546	65.17699394	DE
26	14	25.4545454545	55	75	50	471	60.76541855	DE
52	22.7	49.0280777538	46.3	75	41	384	57.47403558	DE
156	47.2	216.513761468	21.8	75	21	533	40.69508699	DE
260	53.5	345.161290323	15.5	75	9.5	536	31.44441422	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713544200	69	-0.2	-0.29	69.2	69.6	65.8	121
1713457800	69.2	-0.6	-0.86	69	69.8	66.4	162
1713371400	69.8	3.4	5.12	66	69.8	63.2	816
1713285000	66.4	0.2	0.30	65	66.4	63.2	372
1713198600	66.2	-3.4	-4.89	69.8	69.8	66.2	328
1712939400	69.6	1.6	2.35	71.4	71.4	68.2	166
1712853000	68	0.4	0.59	71.4	71.4	66.8	172
1712766600	67.6	-3.4	-4.79	71	73.6	67.2	2089
1712680200	71	-3.2	-4.31	74.2	74.6	70.4	770
1712593800	74.2	1.8	2.49	74.4	74.8	71	687
1712334600	72.4	0	0.00	74	75	72.2	1747
1712248200	72.4	-1.2	-1.63	74	74	70.8	309
1712161800	73.6	0.6	0.82	73.6	73.8	72	1069
1712075400	73	3.6	5.19	73.6	73.8	70	1415
1711647000	69.4	0.8	1.17	70.6	70.6	67	230
1711560600	68.6	2.6	3.94	67.6	71	66.8	941
1711474200	66	4.4	7.14	63	67.2	62.4	911
1711387800	61.6	0.6	0.98	61.4	61.6	59.2	323
1711128600	61	2.2	3.74	58.4	62.2	58.2	814
1711042200	58.8	-1.8	-2.97	60.2	60.4	58.8	589
1710955800	60.6	0	0.00	59.4	61	59.4	468
1710869400	60.6	-4	-6.19	65.2	65.2	59.6	1750
1710783000	64.599999	-5.4	-7.71	73.8	73.8	63.6	1368
1710523800	70	-1	-1.41	71	73.6	69.8	78
1710437400	71	-2.4	-3.27	73	73	70.2	660
1710351000	73.4	0	0.00	73.6	73.6	70.2	128
1710264600	73.4	-0.6	-0.81	73.8	73.8	69.6	506
1710178200	74	6	8.82	68.4	75	68.4	880
1709919000	68	3.2	4.94	64	68	64	270
1709832600	64.8	1	1.57	63.8	65.2	62.6	518
1709746200	63.8	2	3.24	61.8	63.8	61.8	227
1709659800	61.8	0.4	0.65	63.4	63.4	61.2	114
1709573400	61.4	-1.6	-2.54	63	63	61.4	292
1709314200	63	1.6	2.61	63.8	63.8	61.6	220
1709227800	61.4	-2.2	-3.46	64	64.599999	61.2	226
1709141400	63.6	1.6	2.58	65.2	65.4	63.4	1347
1709055000	62	2.6	4.38	58.4	62	58.4	651
1708968600	59.4	-0.2	-0.34	58.8	59.8	58.8	86
1708709400	59.6	1.8	3.11	58.2	59.6	58.2	2303
1708623000	57.8	0.4	0.70	58	58.8	57.8	73
1708536600	57.4	-1	-1.71	58.4	58.4	57.4	151
1708450200	58.4	0	0.00	58.4	58.4	57.2	548
1708363800	58.4	0.8	1.39	57.6	58.4	57.2	259
1708104600	57.6	-0.2	-0.35	57.8	57.8	57	266
1708018200	57.8	0.8	1.40	57	57.8	56.8	212
1707931800	57	0	0.00	56.8	57.8	56.8	231
1707845400	57	-1.4	-2.40	58.4	58.4	57	194
1707759000	58.4	1.6	2.82	56.8	59	56.8	684
1707499800	56.8	-1.6	-2.74	58.2	58.2	56	1357
1707413400	58.4	0.2	0.34	58.2	58.4	58.2	59
1707327000	58.2	-0.8	-1.36	58.8	58.8	58.2	209
1707240600	59	0	0.00	59	59	58.2	169
1707154200	59	0.2	0.34	59	59	58.4	133
1706895000	58.8	0	0.00	58.8	58.8	58.4	24
1706808600	58.8	-0.8	-1.34	59.6	59.6	58.4	240
1706722200	59.6	-1.4	-2.30	60.2	60.2	58.4	339
1706635800	61	-0.4	-0.65	61.4	61.4	59.6	222
1706549400	61.4	1	1.66	60.4	61.8	60.4	122
1706290200	60.4	-1.6	-2.58	62	62.4	60.4	202
1706203800	62	0	0.00	61.2	62	61	719
1706117400	62	1.2	1.97	60.4	62	60.4	2856
1706031000	60.8	0.2	0.33	60.8	60.8	60.4	825
1705944600	60.6	0.6	1.00	60.2	60.8	59.8	614

Groupe Pizzorno

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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