Edil San Felice SpA (ESF)
BIT
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 | -0.17 | -3.89908256881 | 4.36 | 4.4 | 4.14 | 2009 | 4.23725164 | DE |
| 4 | -0.02 | -0.475059382423 | 4.21 | 4.52 | 4.1 | 2404 | 4.267369 | DE |
| 12 | 0.22 | 5.54156171285 | 3.97 | 4.65 | 3.45 | 4040 | 4.13848804 | DE |
| 26 | 1.09 | 35.1612903226 | 3.1 | 4.65 | 2.87 | 7156 | 3.53486713 | DE |
| 52 | 1.59 | 61.1538461538 | 2.6 | 4.65 | 2.38 | 8507 | 3.09326815 | DE |
| 156 | 1.59 | 61.1538461538 | 2.6 | 4.65 | 2.38 | 8507 | 3.09326815 | DE |
| 260 | 1.59 | 61.1538461538 | 2.6 | 4.65 | 2.38 | 8507 | 3.09326815 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721404500 | 4.19 | 0.02 | 0.48 | 4.2 | 4.2 | 4.19 | 227 |
| 1721318100 | 4.17 | -0.04 | -0.95 | 4.28 | 4.28 | 4.16 | 963 |
| 1721231700 | 4.21 | -0.05 | -1.17 | 4.24 | 4.28 | 4.15 | 982 |
| 1721145300 | 4.26 | 0.02 | 0.47 | 4.16 | 4.2699999 | 4.15 | 1856 |
| 1721058900 | 4.24 | -0.01 | -0.24 | 4.14 | 4.29 | 4.14 | 3031 |
| 1720799700 | 4.25 | -0.1 | -2.30 | 4.36 | 4.4 | 4.19 | 3214 |
| 1720713300 | 4.35 | 0.01 | 0.23 | 4.18 | 4.35 | 4.18 | 212 |
| 1720626900 | 4.34 | 0.14 | 3.33 | 4.29 | 4.34 | 4.2 | 329 |
| 1720540500 | 4.2 | -0.04 | -0.94 | 4.29 | 4.29 | 4.2 | 20 |
| 1720454100 | 4.24 | 0 | 0.00 | 4.15 | 4.5 | 4.15 | 8669 |
| 1720194900 | 4.24 | -0.1 | -2.30 | 4.33 | 4.47 | 4.13 | 10470 |
| 1720108500 | 4.34 | -0.12 | -2.69 | 4.3099999 | 4.5199999 | 4.28 | 7808 |
| 1720022100 | 4.46 | 0.33 | 7.99 | 4.24 | 4.47 | 4.24 | 3163 |
| 1719935700 | 4.13 | 0 | 0.00 | 4.13 | 4.13 | 4.13 | 0 |
| 1719849300 | 4.13 | 0.01 | 0.24 | 4.28 | 4.28 | 4.13 | 41 |
| 1719590100 | 4.12 | 0.01 | 0.24 | 4.25 | 4.26 | 4.12 | 101 |
| 1719503700 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 0 |
| 1719417300 | 4.11 | -0.08 | -1.91 | 4.21 | 4.33 | 4.11 | 550 |
| 1719330900 | 4.19 | 0.06 | 1.45 | 4.19 | 4.19 | 4.19 | 50 |
| 1719244500 | 4.13 | 0.02 | 0.49 | 4.22 | 4.22 | 4.1 | 253 |
| 1718985300 | 4.11 | -0.02 | -0.48 | 4.21 | 4.25 | 4.11 | 1553 |
| 1718898900 | 4.13 | -0.03 | -0.72 | 4.18 | 4.2 | 4.1 | 2713 |
| 1718812500 | 4.16 | 0.04 | 0.97 | 4.2 | 4.2 | 4.11 | 492 |
| 1718726100 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.1 | 1659 |
| 1718639700 | 4.12 | 0.01 | 0.24 | 4.2699999 | 4.2699999 | 4.12 | 2570 |
| 1718380500 | 4.11 | -0.23 | -5.30 | 4.47 | 4.47 | 4.09 | 8304 |
| 1718294100 | 4.34 | 0.17 | 4.08 | 4.44 | 4.5 | 4.22 | 6065 |
| 1718207700 | 4.17 | 0 | 0.00 | 4.26 | 4.33 | 4.17 | 102 |
| 1718121300 | 4.17 | -0.23 | -5.23 | 4.44 | 4.44 | 4.17 | 1200 |
| 1718034900 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 200 |
| 1717775700 | 4.4 | -0.02 | -0.45 | 4.4 | 4.49 | 4.4 | 193 |
| 1717689300 | 4.42 | -0.04 | -0.90 | 4.48 | 4.59 | 4.39 | 4122 |
| 1717602900 | 4.46 | -0.01 | -0.22 | 4.41 | 4.61 | 4.4 | 17475 |
| 1717516500 | 4.47 | 0.02 | 0.45 | 4.45 | 4.47 | 4.41 | 1109 |
| 1717430100 | 4.45 | 0.05 | 1.14 | 4.5 | 4.5 | 4.45 | 155 |
| 1717170900 | 4.4 | 0 | 0.00 | 4.45 | 4.45 | 4.4 | 502 |
| 1717084500 | 4.4 | 0.09 | 2.09 | 4.35 | 4.5 | 4.35 | 3021 |
| 1716998100 | 4.3099999 | -0.13 | -2.93 | 4.45 | 4.48 | 4.3099999 | 1879 |
| 1716911700 | 4.44 | 0.04 | 0.91 | 4.49 | 4.49 | 4.26 | 2890 |
| 1716825300 | 4.4 | 0 | 0.00 | 4.41 | 4.47 | 4.3099999 | 4558 |
| 1716566100 | 4.4 | 0.09 | 2.09 | 4.4 | 4.4 | 4.2 | 8306 |
| 1716479700 | 4.3099999 | 0.3 | 7.48 | 3.94 | 4.65 | 3.94 | 19000 |
| 1716393300 | 4.01 | 0.15 | 3.89 | 3.96 | 4.04 | 3.93 | 6298 |
| 1716306900 | 3.86 | 0.07 | 1.85 | 3.74 | 4 | 3.74 | 4142 |
| 1716220500 | 3.79 | -0.06 | -1.56 | 3.83 | 3.83 | 3.72 | 1900 |
| 1715961300 | 3.85 | -0.05 | -1.28 | 3.84 | 3.96 | 3.77 | 4309 |
| 1715874900 | 3.9 | 0.25 | 6.85 | 3.74 | 4 | 3.7 | 23676 |
| 1715788500 | 3.65 | 0.11 | 3.11 | 3.57 | 3.75 | 3.57 | 11143 |
| 1715702100 | 3.54 | -0.06 | -1.67 | 3.45 | 3.55 | 3.45 | 349 |
| 1715615700 | 3.6 | -0.18 | -4.76 | 3.84 | 3.84 | 3.54 | 11263 |
| 1715356500 | 3.78 | -0.22 | -5.50 | 4.04 | 4.04 | 3.76 | 6359 |
| 1715270100 | 4 | -0.18 | -4.31 | 4.16 | 4.16 | 4 | 1734 |
| 1715183700 | 4.18 | -0.12 | -2.79 | 4.32 | 4.33 | 4.1 | 10450 |
| 1715097300 | 4.3 | -0.09 | -2.05 | 4.38 | 4.38 | 4.25 | 1689 |
| 1715010900 | 4.39 | 0.22 | 5.28 | 4.17 | 4.39 | 4.1 | 3461 |
| 1714751700 | 4.17 | 0.07 | 1.71 | 4.17 | 4.26 | 4.0199999 | 6612 |
| 1714665300 | 4.1 | 0.03 | 0.74 | 3.9 | 4.15 | 3.9 | 3298 |
| 1714492500 | 4.07 | 0.07 | 1.75 | 4.0199999 | 4.07 | 4 | 1300 |
| 1714406100 | 4 | 0.02 | 0.50 | 3.98 | 4 | 3.98 | 1541 |
| 1714146900 | 3.98 | -0.01 | -0.25 | 3.97 | 3.98 | 3.97 | 960 |
| 1714060500 | 3.99 | -0.01 | -0.25 | 4.09 | 4.09 | 3.9 | 3700 |
| 1713974100 | 4 | 0.14 | 3.63 | 4.2 | 4.2 | 3.93 | 19258 |
| 1713887700 | 3.86 | 0.18 | 4.89 | 3.69 | 3.9 | 3.67 | 19888 |
| 1713801300 | 3.68 | 0.07 | 1.94 | 3.61 | 3.69 | 3.61 | 13039 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
