Btp Valore Sc Mz30 Eur (2858069)
BITMOT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727366100 | 102.4 | 0 | 0.00 | 102.31 | 102.67 | 102.16 | 7651000 |
| 1727279700 | 102.4 | 0 | 0.00 | 102.35 | 102.59 | 102.23 | 9054000 |
| 1727193300 | 102.4 | 0.07 | 0.07 | 102.2 | 102.48 | 102.12 | 4828000 |
| 1727106900 | 102.33 | 0.17 | 0.17 | 102.08 | 102.36 | 101.98 | 6154000 |
| 1726847700 | 102.16 | 0.06 | 0.06 | 102.1 | 102.21 | 101.95 | 5494000 |
| 1726761300 | 102.1 | 0.26 | 0.26 | 101.81 | 102.2 | 101.81 | 5006000 |
| 1726674900 | 101.84 | -0.33 | -0.32 | 101.86 | 102.21 | 101.8 | 6833000 |
| 1726588500 | 102.17 | -0.03 | -0.03 | 102.15 | 102.48 | 102.02 | 9793000 |
| 1726502100 | 102.2 | 0.1 | 0.10 | 101.97 | 102.26 | 101.8 | 6817000 |
| 1726242900 | 102.1 | 0.04 | 0.04 | 102.02 | 102.25 | 102 | 3758000 |
| 1726156500 | 102.06 | -0.07 | -0.07 | 102.12 | 102.17 | 101.78 | 5957000 |
| 1726070100 | 102.13 | 0.38 | 0.37 | 101.81 | 102.26 | 101.79 | 8254000 |
| 1725983700 | 101.75 | -0.04 | -0.04 | 101.65 | 101.9 | 101.6 | 6948000 |
| 1725897300 | 101.79 | 0.1 | 0.10 | 101.49 | 101.81 | 101.45 | 3481000 |
| 1725638100 | 101.69 | 0.06 | 0.06 | 101.56 | 101.84 | 101.56 | 6629000 |
| 1725551700 | 101.63 | 0.09 | 0.09 | 101.5 | 101.71 | 101.21 | 9296000 |
| 1725465300 | 101.54 | 0.25 | 0.25 | 101.25 | 101.54 | 101.16 | 3952000 |
| 1725378900 | 101.29 | 0.18 | 0.18 | 101.19 | 101.29 | 100.93 | 5168000 |
| 1725292500 | 101.11 | 0.02 | 0.02 | 100.82 | 101.27 | 100.82 | 3185000 |
| 1725033300 | 101.09 | -0.04 | -0.04 | 101.08 | 101.38 | 101.01 | 2935000 |
| 1724946900 | 101.13 | -0.02 | -0.02 | 101.12 | 101.35 | 101.07 | 2626000 |
| 1724860500 | 101.15 | 0.05 | 0.05 | 101.06 | 101.26 | 101.06 | 2858000 |
| 1724774100 | 101.1 | -0.14 | -0.14 | 101.3 | 101.3 | 100.96 | 3893000 |
| 1724687700 | 101.24 | -0.16 | -0.16 | 101.3 | 101.37 | 101.1 | 4191000 |
| 1724428500 | 101.4 | 0.13 | 0.13 | 101.38 | 101.4 | 101.21 | 4238000 |
| 1724342100 | 101.27 | -0.05 | -0.05 | 101.26 | 101.45 | 101.17 | 2229000 |
| 1724255700 | 101.32 | 0.09 | 0.09 | 101.26 | 101.32 | 101.11 | 4713000 |
| 1724169300 | 101.23 | 0.13 | 0.13 | 101.1 | 101.24 | 100.9 | 1797000 |
| 1724082900 | 101.1 | -0.03 | -0.03 | 101.16 | 101.2 | 100.96 | 3103000 |
| 1723823700 | 101.13 | -0.08 | -0.08 | 101.26 | 101.26 | 101.02 | 1563000 |
| 1723650900 | 101.21 | -0.08 | -0.08 | 101.12 | 101.31 | 101.12 | 2816000 |
| 1723564500 | 101.29 | 0.16 | 0.16 | 101.01 | 101.3 | 101.01 | 1795000 |
| 1723478100 | 101.13 | -0.05 | -0.05 | 101.1 | 101.15 | 101.04 | 1158000 |
| 1723218900 | 101.18 | 0.09 | 0.09 | 100.94 | 101.2 | 100.94 | 2150000 |
| 1723132500 | 101.09 | 0.01 | 0.01 | 100.83 | 101.18 | 100.82 | 3144000 |
| 1723046100 | 101.08 | 0.01 | 0.01 | 100.91 | 101.08 | 100.91 | 5001000 |
| 1722959700 | 101.07 | 0.17 | 0.17 | 100.56 | 101.1 | 100.56 | 4499000 |
| 1722873300 | 100.9 | -0.17 | -0.17 | 100.8 | 101.29 | 100.46 | 10867000 |
| 1722614100 | 101.07 | 0.13 | 0.13 | 100.94 | 101.18 | 100.9 | 8449000 |
| 1722527700 | 100.94 | 0 | 0.00 | 100.98 | 101.08 | 100.82 | 6584000 |
| 1722441300 | 100.94 | 0.22 | 0.22 | 100.58 | 101 | 100.58 | 6387000 |
| 1722354900 | 100.72 | -0.02 | -0.02 | 100.69 | 100.8 | 100.61 | 4524000 |
| 1722268500 | 100.74 | 0.25 | 0.25 | 100.49 | 100.79 | 100.47 | 5728000 |
| 1722009300 | 100.49 | 0.01 | 0.01 | 100.35 | 100.55 | 100.25 | 4474000 |
| 1721922900 | 100.48 | 0.13 | 0.13 | 100.3 | 100.48 | 100.23 | 4441000 |
| 1721836500 | 100.35 | -0.06 | -0.06 | 100.29 | 100.45 | 100.2 | 4495000 |
| 1721750100 | 100.41 | 0.04 | 0.04 | 100.17 | 100.5 | 100.17 | 9656000 |
| 1721663700 | 100.37 | 0.12 | 0.12 | 100.59 | 100.59 | 100.16 | 5681000 |
| 1721404500 | 100.25 | -0.2 | -0.20 | 100.36 | 100.42 | 100.13 | 4150000 |
| 1721318100 | 100.45 | 0.15 | 0.15 | 100.34 | 100.5 | 100.22 | 3922000 |
| 1721231700 | 100.3 | -0.24 | -0.24 | 100.38 | 100.6 | 100.27 | 5309000 |
| 1721145300 | 100.54 | -0.01 | -0.01 | 100.36 | 100.63 | 100.36 | 4840000 |
| 1721058900 | 100.55 | 0 | 0.00 | 100.44 | 100.55 | 100.26 | 4123000 |
| 1720799700 | 100.55 | -0.09 | -0.09 | 100.55 | 100.56 | 100.4 | 3859000 |
| 1720713300 | 100.64 | 0.34 | 0.34 | 100.24 | 100.65 | 100.11 | 7102000 |
| 1720626900 | 100.3 | 0.4 | 0.40 | 100.12 | 100.35 | 100.05 | 7173000 |
| 1720540500 | 99.9 | -0.31 | -0.31 | 100.09 | 100.28 | 99.9 | 2975000 |
| 1720454100 | 100.21 | 0.13 | 0.13 | 99.98 | 100.3 | 99.96 | 4971000 |
| 1720194900 | 100.08 | 0.18 | 0.18 | 99.94 | 100.14 | 99.9 | 4866000 |
| 1720108500 | 99.9 | -0.22 | -0.22 | 100.1 | 100.1 | 99.86 | 4980000 |
| 1720022100 | 100.12 | 0.17 | 0.17 | 99.9 | 100.14 | 99.89 | 4147000 |
| 1719935700 | 99.95 | 0.09 | 0.09 | 99.81 | 100 | 99.7 | 3906000 |
| 1719849300 | 99.86 | -0.11 | -0.11 | 99.87 | 99.98 | 99.8 | 4368000 |
| 1719590100 | 99.97 | -0.02 | -0.02 | 99.95 | 100.03 | 99.8 | 3630000 |
| 1719503700 | 99.99 | 0 | 0.00 | 99.85 | 100.07 | 99.85 | 6674000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
