Profithol SA

PROFT
🏛️ spain →
0.37
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 5.72 5.96 5.68 5.96 0.0M
2022-12-29 5.84 5.84 5.70 5.70 0.0M
2022-12-28 6.00 6.10 5.84 5.84 0.0M
2022-12-27 6.26 6.26 6.00 6.00 0.0M
2022-12-23 6.14 6.48 6.14 6.20 0.0M
2022-12-22 6.00 6.14 6.00 6.00 0.0M
2022-12-21 5.82 5.82 5.80 5.82 0.0M
2022-12-20 6.14 6.14 5.80 6.00 0.0M
2022-12-19 6.10 6.50 6.06 6.28 0.0M
2022-12-16 6.26 6.28 6.08 6.28 0.0M
2022-12-15 6.20 6.20 6.06 6.20 0.0M
2022-12-14 6.20 6.34 6.20 6.34 0.0M
2022-12-13 6.50 6.90 6.20 6.22 0.0M
2022-12-12 6.50 6.50 6.40 6.48 0.0M
2022-12-09 6.40 6.40 6.40 6.40 0.0M
2022-12-08 6.16 6.16 6.16 6.16 0.0M
2022-12-07 6.36 6.36 6.36 6.16 0.0M
2022-12-06 6.20 6.20 6.16 6.16 0.0M
2022-12-05 6.40 6.40 6.20 6.28 0.0M
2022-12-02 6.70 6.70 6.50 6.58 0.0M
2022-12-01 6.64 6.64 6.60 6.60 0.0M
2022-11-30 6.78 6.78 6.78 6.78 0.0M
2022-11-29 6.80 6.80 6.62 6.78 0.0M
2022-11-28 6.78 6.84 6.70 6.78 0.0M
2022-11-25 6.80 6.84 6.80 6.84 0.0M
2022-11-24 6.66 6.66 6.66 6.66 0.0M
2022-11-23 6.80 6.88 6.80 6.66 0.0M
2022-11-22 6.84 7.04 6.62 6.66 0.0M
2022-11-21 7.00 7.14 6.84 7.06 0.0M
2022-11-18 6.78 6.94 6.62 6.94 0.0M
2022-11-16 7.14 7.14 6.76 6.92 0.0M
2022-11-15 7.12 7.12 6.92 6.92 0.0M
2022-11-14 7.24 7.30 7.22 7.30 0.0M
2022-11-11 7.30 7.58 7.30 7.58 0.0M
2022-11-10 7.40 7.40 7.30 7.30 0.0M
2022-11-03 7.50 7.60 7.50 7.58 0.0M
2022-11-02 7.80 7.80 7.60 7.60 0.0M
2022-11-01 7.80 7.80 7.80 7.80 0.0M
2022-10-31 7.62 7.62 7.50 7.88 0.0M
2022-10-28 7.62 7.62 7.62 7.88 0.0M
2022-10-27 7.88 7.88 7.62 7.88 0.0M
2022-10-26 7.62 7.62 7.62 7.88 0.0M
2022-10-25 7.62 7.88 7.42 7.88 0.0M
2022-10-24 8.00 8.00 7.80 7.80 0.0M
2022-10-21 8.02 8.02 7.90 8.20 0.0M
2022-10-19 8.02 8.02 8.02 8.20 0.0M
2022-10-18 8.02 8.02 8.00 8.20 0.0M
2022-10-17 8.30 8.30 8.20 8.20 0.0M
2022-10-13 8.28 8.30 8.28 8.30 0.0M
2022-10-11 8.02 8.02 8.02 8.10 0.0M
2022-10-10 8.10 8.10 8.10 8.10 0.0M
2022-10-07 8.12 8.12 8.12 8.26 0.0M
2022-10-03 8.12 8.12 8.12 8.26 0.0M
2022-09-30 8.32 8.36 8.26 8.26 0.0M
2022-09-29 8.50 8.50 8.50 8.52 0.0M
2022-09-27 8.62 8.62 8.52 8.52 0.0M
2022-09-26 8.90 8.90 8.62 8.72 0.0M
2022-09-23 8.74 8.74 8.70 8.72 0.0M
2022-09-22 8.74 8.74 8.70 8.94 0.0M
2022-09-21 8.80 8.80 8.80 8.94 0.0M
2022-09-20 8.90 9.20 8.90 8.94 0.0M
2022-09-19 9.26 9.26 9.26 9.02 0.0M
2022-09-16 9.28 9.28 9.02 9.02 0.0M
2022-09-15 9.28 9.28 9.24 9.28 0.0M
2022-09-14 9.24 9.28 9.24 9.28 0.0M
2022-09-13 8.92 8.92 8.92 8.92 0.0M
2022-09-12 8.90 8.90 8.90 8.90 0.0M
2022-09-09 9.00 9.00 8.90 8.90 0.0M
2022-09-08 9.16 9.16 9.10 9.10 0.0M
2022-09-07 9.38 9.38 9.28 9.30 0.0M
2022-09-06 8.98 9.30 8.98 9.30 0.0M
2022-09-05 9.00 9.00 8.84 9.00 0.0M
2022-09-02 8.98 8.98 8.74 8.80 0.0M
2022-09-01 8.80 8.80 8.80 8.80 0.0M
2022-08-31 8.80 9.00 8.80 8.80 0.0M
2022-08-30 8.82 8.82 8.80 8.80 0.0M
2022-08-29 8.72 9.00 8.72 8.96 0.0M
2022-08-26 8.74 9.00 8.74 8.76 0.0M
2022-08-25 8.72 9.00 8.72 8.76 0.0M
2022-08-24 9.00 9.00 8.78 8.78 0.0M
2022-08-23 9.00 9.00 9.00 9.00 0.0M
2022-08-22 8.76 9.00 8.72 9.00 0.0M
2022-08-18 9.00 9.00 9.00 9.00 0.0M
2022-08-16 8.90 8.90 8.76 9.00 0.0M
2022-08-10 8.90 9.00 8.90 9.00 0.0M
2022-08-08 8.90 8.90 8.90 8.90 0.0M
2022-08-05 8.90 8.90 8.90 8.90 0.0M
2022-08-04 8.90 8.90 8.90 8.90 0.0M
2022-07-28 8.70 8.70 8.70 8.92 0.0M
2022-07-27 8.82 8.82 8.76 8.92 0.0M
2022-07-25 8.92 8.92 8.92 8.92 0.0M
2022-07-20 8.60 8.60 8.60 8.70 0.0M
2022-07-18 8.60 8.60 8.60 8.70 0.0M
2022-07-12 8.70 8.70 8.70 8.70 0.0M
2022-07-08 8.80 8.80 8.80 8.80 0.0M
2022-07-06 8.80 8.80 8.80 8.80 0.0M
2022-07-05 8.80 8.80 8.80 8.80 0.0M
2022-07-01 9.00 9.00 8.98 8.94 0.0M
2022-06-30 8.94 8.94 8.94 8.94 0.0M
2022-06-29 8.88 8.88 8.88 8.88 0.0M
2022-06-27 8.92 8.92 8.68 8.88 0.0M
2022-06-24 8.80 8.80 8.80 8.80 0.0M
2022-06-23 8.80 8.84 8.80 8.84 0.0M
2022-06-20 8.70 8.70 8.70 8.82 0.0M
2022-06-17 8.82 8.92 8.82 8.82 0.0M
2022-06-15 8.70 9.00 8.60 8.60 0.0M
2022-06-14 8.80 8.80 8.70 8.80 0.0M
2022-06-13 9.20 9.20 8.80 8.80 0.0M
2022-06-10 9.20 9.22 9.00 9.22 0.0M
2022-06-09 9.10 9.10 9.10 9.10 0.0M
2022-06-08 9.06 9.30 9.06 9.20 0.0M
2022-06-07 9.20 9.30 9.18 9.20 0.0M
2022-06-06 9.18 9.20 9.18 9.20 0.0M
2022-06-03 9.20 9.20 9.20 9.20 0.0M
2022-06-02 9.20 9.20 9.20 9.20 0.0M
2022-06-01 9.10 9.10 9.10 9.30 0.0M
2022-05-31 9.02 9.02 9.00 9.30 0.0M
2022-05-30 8.90 9.30 8.90 9.30 0.0M
2022-05-27 8.80 8.80 8.80 8.78 0.0M
2022-05-26 8.78 8.78 8.78 8.78 0.0M
2022-05-25 8.78 8.78 8.60 8.60 0.0M
2022-05-24 8.70 8.80 8.70 8.80 0.0M
2022-05-23 8.50 8.50 8.50 8.52 0.0M
2022-05-20 8.60 8.60 8.50 8.52 0.0M
2022-05-19 8.58 8.58 8.58 8.58 0.0M
2022-05-18 8.56 8.60 8.56 8.58 0.0M
2022-05-17 8.70 8.70 8.30 8.60 0.0M
2022-05-16 8.80 8.80 8.80 8.80 0.0M
2022-05-13 8.80 8.98 8.80 8.90 0.0M
2022-05-12 8.80 8.80 8.80 8.80 0.0M
2022-05-11 8.80 8.80 8.80 8.80 0.0M
2022-05-10 8.98 9.00 8.80 8.90 0.0M
2022-05-09 8.98 8.98 8.80 9.00 0.0M
2022-05-06 9.00 9.00 9.00 9.00 0.0M
2022-05-04 9.00 9.16 9.00 9.00 0.0M
2022-05-03 9.08 9.20 9.00 9.00 0.0M
2022-05-02 9.18 9.28 9.18 9.28 0.0M
2022-04-29 9.18 9.18 9.08 9.18 0.0M
2022-04-27 8.90 9.18 8.82 9.18 0.0M
2022-04-26 9.02 9.02 9.02 9.00 0.0M
2022-04-25 9.00 9.00 8.90 9.00 0.0M
2022-04-22 9.02 9.18 9.00 9.00 0.0M
2022-04-21 9.20 9.20 9.20 9.24 0.0M
2022-04-20 9.20 9.40 9.20 9.24 0.0M
2022-04-19 9.18 9.22 9.08 9.22 0.0M
2022-04-14 9.00 9.02 9.00 9.00 0.0M
2022-04-13 8.50 9.00 8.50 9.00 0.0M
2022-04-12 8.50 8.50 8.50 8.50 0.0M
2022-04-11 8.50 8.50 8.44 8.56 0.0M
2022-04-08 8.60 8.60 8.56 8.56 0.0M
2022-04-07 8.60 8.60 8.60 8.70 0.0M
2022-04-06 8.70 8.70 8.70 8.70 0.0M
2022-04-05 8.70 8.70 8.54 8.70 0.0M
2022-04-04 8.80 8.80 8.80 8.80 0.0M
2022-04-01 8.85 8.85 8.70 8.80 0.0M
2022-03-31 9.00 9.02 8.96 9.00 0.0M
2022-03-30 9.14 9.14 9.14 9.14 0.0M
2022-03-29 9.00 9.16 9.00 9.14 0.0M
2022-03-28 8.96 9.00 8.90 9.00 0.0M
2022-03-25 8.76 8.96 8.76 8.96 0.0M
2022-03-24 8.80 8.80 8.70 9.00 0.0M
2022-03-23 8.98 8.98 8.98 9.00 0.0M
2022-03-22 8.90 8.90 8.90 9.00 0.0M
2022-03-21 9.08 9.14 9.00 9.00 0.0M
2022-03-18 8.80 8.80 8.80 9.06 0.0M
2022-03-17 8.90 8.90 8.90 9.06 0.0M
2022-03-16 9.08 9.08 9.08 9.06 0.0M
2022-03-15 8.90 9.06 8.72 9.06 0.0M
2022-03-14 8.94 9.10 8.88 8.92 0.0M
2022-03-11 8.92 8.92 8.92 8.92 0.0M
2022-03-10 8.90 8.96 8.86 8.86 0.0M
2022-03-09 8.24 8.96 8.16 8.90 0.0M
2022-03-07 8.30 8.30 8.30 8.30 0.0M
2022-03-04 8.50 8.58 8.30 8.30 0.0M
2022-03-03 8.98 8.98 8.60 8.60 0.0M
2022-03-02 8.96 9.00 8.96 9.00 0.0M
2022-03-01 8.94 8.96 8.94 8.96 0.0M
2022-02-28 9.20 9.20 8.66 8.90 0.0M
2022-02-25 9.24 9.24 9.24 9.24 0.0M
2022-02-24 9.00 9.20 8.80 9.14 0.0M
2022-02-23 9.18 9.20 9.10 9.18 0.0M
2022-02-22 9.00 9.00 9.00 9.00 0.0M
2022-02-21 9.00 9.00 9.00 9.00 0.0M
2022-02-18 9.00 9.00 9.00 9.00 0.1M
2022-02-17 9.30 9.30 9.30 9.00 0.0M
2022-02-16 9.02 9.10 8.98 9.00 0.0M
2022-02-15 8.98 9.10 8.98 9.02 0.0M
2022-02-14 9.10 9.10 9.10 9.10 0.0M
2022-02-10 9.38 9.38 9.38 9.38 0.0M
2022-02-09 9.36 9.36 9.36 9.38 0.0M
2022-02-08 9.38 9.38 9.38 9.38 0.0M
2022-02-07 9.50 9.50 9.20 9.20 0.0M
2022-02-04 9.32 9.44 9.20 9.44 0.0M
2022-02-03 9.56 9.56 9.50 9.56 0.0M
2022-02-01 9.36 9.62 9.26 9.62 0.0M
2022-01-31 9.50 9.50 9.40 9.40 0.0M
2022-01-28 9.40 9.40 9.40 9.50 0.0M
2022-01-27 9.50 9.50 9.50 9.50 0.0M
2022-01-26 9.60 9.60 9.60 9.40 0.0M
2022-01-25 9.42 9.42 9.42 9.40 0.0M
2022-01-24 9.52 9.68 9.40 9.40 0.0M
2022-01-21 9.80 9.80 9.40 9.76 0.0M
2022-01-20 9.78 9.80 9.78 9.80 0.0M
2022-01-19 9.64 9.78 9.64 9.78 0.0M
2022-01-18 9.62 9.82 9.60 9.62 0.0M
2022-01-17 9.68 9.68 9.62 9.64 0.0M
2022-01-14 9.88 9.88 9.68 9.68 0.0M
2022-01-13 9.70 9.94 9.70 9.90 0.0M
2022-01-12 9.70 9.70 9.66 9.70 0.0M
2022-01-11 9.70 9.86 9.62 9.82 0.0M
2022-01-10 9.54 9.70 9.44 9.60 0.0M
2022-01-07 9.70 9.70 9.54 9.56 0.0M
2022-01-06 9.72 9.72 9.70 9.70 0.0M
2022-01-05 9.86 9.90 9.60 9.70 0.0M
2022-01-04 10.00 10.00 9.90 9.92 0.0M
2022-01-03 10.00 10.10 10.00 10.00 0.0M