QF Opportunita Italia (QFOPI)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -34.2 | -2.80052407468 | 1221.2 | 1221.2 | 1180.6 | 18 | 1193.59325843 | DE |
| 4 | -34 | -2.7846027846 | 1221 | 1239 | 1180.6 | 20 | 1213.59900744 | DE |
| 12 | 53.2 | 4.69218557065 | 1133.8 | 1267 | 1133.2 | 38 | 1203.4740367 | DE |
| 26 | 72.8 | 6.5338359361 | 1114.2 | 1267 | 1075 | 33 | 1171.59011858 | DE |
| 52 | 217.1 | 22.3837509022 | 969.9 | 1267 | 940.5 | 28 | 1096.78562669 | DE |
| 156 | 386.9 | 48.3564554431 | 800.1 | 1417 | 797 | 31 | 1117.96510751 | DE |
| 260 | 71.6 | 6.41922180384 | 1115.4 | 1417 | 797 | 41 | 1096.90976542 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718812500 | 1185.2 | -8.4 | -0.70 | 1195.2 | 1195.2 | 1185.2 | 32 |
| 1718726100 | 1193.6 | -4.4 | -0.37 | 1200.4 | 1200.4 | 1193.6 | 21 |
| 1718639700 | 1198 | -4.2 | -0.35 | 1201 | 1201 | 1198 | 8 |
| 1718380500 | 1202.2 | 0.6 | 0.05 | 1203 | 1203 | 1202 | 15 |
| 1718294100 | 1201.6 | 4.8 | 0.40 | 1221.2 | 1221.2 | 1201.6 | 13 |
| 1718207700 | 1196.8 | -19.8 | -1.63 | 1202.2 | 1202.2 | 1193 | 15 |
| 1718121300 | 1216.6 | -1.8 | -0.15 | 1218 | 1226.8 | 1216.6 | 26 |
| 1718034900 | 1218.4 | -8.2 | -0.67 | 1218.4 | 1218.4 | 1218.4 | 12 |
| 1717775700 | 1226.6 | 9.6 | 0.79 | 1217.2 | 1226.6 | 1217.2 | 9 |
| 1717689300 | 1217 | -3 | -0.25 | 1220 | 1220.2 | 1217 | 23 |
| 1717602900 | 1220 | -9 | -0.73 | 1220.2 | 1220.6 | 1220 | 17 |
| 1717516500 | 1229 | 9 | 0.74 | 1218 | 1229 | 1218 | 25 |
| 1717430100 | 1220 | 3.2 | 0.26 | 1220.2 | 1220.2 | 1218 | 38 |
| 1717170900 | 1216.8 | -4.2 | -0.34 | 1218.6 | 1239 | 1216.8 | 29 |
| 1717084500 | 1221 | 0.8 | 0.07 | 1220.2 | 1230 | 1216.6 | 35 |
| 1716998100 | 1220.2 | -0.8 | -0.07 | 1223 | 1223 | 1218.2 | 38 |
| 1716911700 | 1221 | 0 | 0.00 | 1221 | 1221 | 1221 | 2 |
| 1716825300 | 1221 | 1.2 | 0.10 | 1230 | 1230 | 1220 | 22 |
| 1716566100 | 1219.8 | -5.2 | -0.42 | 1225 | 1225 | 1219.8 | 15 |
| 1716479700 | 1225 | 1.6 | 0.13 | 1221 | 1225 | 1221 | 8 |
| 1716393300 | 1223.4 | -12.6 | -1.02 | 1235.8 | 1235.8 | 1215.2 | 24 |
| 1716306900 | 1236 | -6 | -0.48 | 1243 | 1243 | 1236 | 14 |
| 1716220500 | 1242 | -9 | -0.72 | 1247 | 1247 | 1241 | 39 |
| 1715961300 | 1251 | -13.2 | -1.04 | 1249.4 | 1260 | 1249.4 | 30 |
| 1715874900 | 1264.2 | 14.2 | 1.14 | 1259 | 1267 | 1259 | 24 |
| 1715788500 | 1250 | 0.6 | 0.05 | 1245 | 1254 | 1245 | 34 |
| 1715702100 | 1249.4 | 45.4 | 3.77 | 1224.4 | 1261.6 | 1224.4 | 198 |
| 1715615700 | 1204 | 4 | 0.33 | 1202.8 | 1204 | 1197.2 | 10 |
| 1715356500 | 1200 | -2 | -0.17 | 1205 | 1205 | 1195.2 | 65 |
| 1715270100 | 1202 | -3 | -0.25 | 1202.2 | 1202.2 | 1202 | 20 |
| 1715183700 | 1205 | 4.4 | 0.37 | 1205 | 1205 | 1205 | 8 |
| 1715097300 | 1200.6 | 8.6 | 0.72 | 1192 | 1212 | 1192 | 70 |
| 1715010900 | 1192 | -8 | -0.67 | 1190.6 | 1200 | 1190 | 18 |
| 1714751700 | 1200 | 10 | 0.84 | 1191.2 | 1206 | 1191 | 72 |
| 1714665300 | 1190 | -2 | -0.17 | 1192.2 | 1192.2 | 1190 | 10 |
| 1714492500 | 1192 | 5.6 | 0.47 | 1190.2 | 1192 | 1190.2 | 12 |
| 1714406100 | 1186.4 | -9.6 | -0.80 | 1203 | 1203 | 1186.4 | 31 |
| 1714146900 | 1196 | -4 | -0.33 | 1194.8 | 1200 | 1190.2 | 64 |
| 1714060500 | 1200 | 6 | 0.50 | 1185.6 | 1200 | 1180 | 139 |
| 1713974100 | 1194 | -5 | -0.42 | 1199.8 | 1199.8 | 1190.4 | 38 |
| 1713887700 | 1199 | 19 | 1.61 | 1180 | 1199 | 1176.2 | 78 |
| 1713801300 | 1180 | 0 | 0.00 | 1175.8 | 1180 | 1175.6 | 16 |
| 1713542100 | 1180 | 0 | 0.00 | 1180 | 1197.8 | 1174.2 | 47 |
| 1713455700 | 1180 | 0.4 | 0.03 | 1174 | 1180 | 1174 | 41 |
| 1713369300 | 1179.6 | 6.6 | 0.56 | 1173.2 | 1179.6 | 1173 | 16 |
| 1713282900 | 1173 | -7 | -0.59 | 1179.6 | 1185.4 | 1170.4 | 23 |
| 1713196500 | 1180 | 14.6 | 1.25 | 1164.2 | 1180 | 1164.2 | 28 |
| 1712937300 | 1165.4 | -8.2 | -0.70 | 1175 | 1175 | 1162.2 | 34 |
| 1712850900 | 1173.6 | -14.4 | -1.21 | 1182 | 1198 | 1170 | 77 |
| 1712764500 | 1188 | 0 | 0.00 | 1186 | 1188 | 1185 | 44 |
| 1712678100 | 1188 | 1.2 | 0.10 | 1182 | 1188 | 1181.4 | 41 |
| 1712591700 | 1186.8 | -13 | -1.08 | 1204 | 1204 | 1186.4 | 62 |
| 1712332500 | 1199.8 | 0.8 | 0.07 | 1200.2 | 1200.2 | 1184 | 115 |
| 1712246100 | 1199 | 29 | 2.48 | 1177.8 | 1199 | 1171.6 | 69 |
| 1712159700 | 1170 | 0 | 0.00 | 1165 | 1170.8 | 1161.4 | 25 |
| 1712073300 | 1170 | 3 | 0.26 | 1183 | 1183 | 1150 | 43 |
| 1711644900 | 1167 | 39.8 | 3.53 | 1133.8 | 1174.8 | 1133.2 | 98 |
| 1711558500 | 1127.2 | 14.2 | 1.28 | 1118 | 1135 | 1118 | 58 |
| 1711472100 | 1113 | 2 | 0.18 | 1116 | 1116 | 1111 | 14 |
| 1711385700 | 1111 | -14.2 | -1.26 | 1121 | 1121 | 1111 | 18 |
| 1711126500 | 1125.2 | 11 | 0.99 | 1113 | 1125.2 | 1107 | 12 |
| 1711040100 | 1114.2 | 3 | 0.27 | 1115.2 | 1115.2 | 1114.2 | 17 |
| 1710953700 | 1111.2 | -5.8 | -0.52 | 1117 | 1117 | 1111.2 | 4 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
