Portugal Tf 4,1% Fb45 Eur (769859)
BITMOT
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 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721404500 | 109.49 | 0.19 | 0.17 | 109.5 | 109.5 | 108.91 | 55000 |
| 1721318100 | 109.3 | -0.24 | -0.22 | 109.3 | 109.3 | 109.3 | 5000 |
| 1721231700 | 109.54 | 0.16 | 0.15 | 109.58 | 109.58 | 109.54 | 16000 |
| 1721145300 | 109.38 | 0.97 | 0.89 | 109.49 | 109.5 | 109.38 | 17000 |
| 1721058900 | 108.41 | -0.41 | -0.38 | 108.41 | 108.41 | 108.41 | 2000 |
| 1720799700 | 108.82 | 0.12 | 0.11 | 108.21 | 108.82 | 108.14 | 15000 |
| 1720713300 | 108.7 | 0.85 | 0.79 | 107.99 | 108.7 | 107.99 | 30000 |
| 1720626900 | 107.85 | 0.14 | 0.13 | 107.66 | 107.85 | 107.66 | 2000 |
| 1720540500 | 107.71 | 0 | 0.00 | 107.71 | 107.71 | 107.71 | 0 |
| 1720454100 | 107.71 | 1.2 | 1.13 | 107.71 | 107.71 | 107.71 | 10000 |
| 1720194900 | 106.51 | -0.5 | -0.47 | 106.51 | 106.51 | 106.51 | 2000 |
| 1720108500 | 107.01 | 0.21 | 0.20 | 106.22 | 107.01 | 106.11 | 66000 |
| 1720022100 | 106.8 | 1.29 | 1.22 | 106.41 | 106.8 | 106.41 | 21000 |
| 1719935700 | 105.51 | 0.33 | 0.31 | 105.79 | 105.79 | 105.51 | 14000 |
| 1719849300 | 105.18 | -1.25 | -1.17 | 103.86 | 105.49 | 103.85 | 27000 |
| 1719590100 | 106.43 | 0.2 | 0.19 | 106.66 | 106.66 | 106.43 | 12000 |
| 1719503700 | 106.23 | -2.28 | -2.10 | 106.37 | 106.5 | 106.17 | 26000 |
| 1719417300 | 108.51 | 0 | 0.00 | 108.51 | 108.51 | 108.51 | 0 |
| 1719330900 | 108.51 | 1.21 | 1.13 | 107.52 | 108.51 | 107.52 | 24000 |
| 1719244500 | 107.3 | -0.71 | -0.66 | 107.99 | 108.03 | 107.3 | 20000 |
| 1718985300 | 108.01 | 0.24 | 0.22 | 108.01 | 108.01 | 108.01 | 2000 |
| 1718898900 | 107.77 | 0.35 | 0.33 | 107.31 | 107.77 | 107.31 | 27000 |
| 1718812500 | 107.42 | -0.53 | -0.49 | 107.41 | 107.42 | 107.41 | 12000 |
| 1718726100 | 107.95 | 0.13 | 0.12 | 107.95 | 107.95 | 107.95 | 1000 |
| 1718639700 | 107.82 | 0.18 | 0.17 | 107.7 | 107.82 | 107.64 | 26000 |
| 1718380500 | 107.64 | 0.55 | 0.51 | 107.61 | 107.64 | 107.61 | 10000 |
| 1718294100 | 107.09 | -0.83 | -0.77 | 107.09 | 107.09 | 107.09 | 1000 |
| 1718207700 | 107.92 | 1.76 | 1.66 | 107.92 | 107.92 | 107.92 | 1000 |
| 1718121300 | 106.16 | 0 | 0.00 | 106.16 | 106.16 | 106.16 | 0 |
| 1718034900 | 106.16 | -1.23 | -1.15 | 106.41 | 106.68 | 106.11 | 35000 |
| 1717775700 | 107.39 | -0.66 | -0.61 | 108.18 | 108.18 | 107.39 | 33000 |
| 1717689300 | 108.05 | -0.24 | -0.22 | 108.95 | 108.95 | 108.05 | 22000 |
| 1717602900 | 108.29 | -0.09 | -0.08 | 105.36 | 108.29 | 105.36 | 51000 |
| 1717516500 | 108.38 | 1.81 | 1.70 | 107.95 | 108.64 | 107.95 | 29000 |
| 1717430100 | 106.57 | 0 | 0.00 | 106.57 | 106.57 | 106.57 | 0 |
| 1717170900 | 106.57 | 0 | 0.00 | 106.57 | 106.57 | 106.57 | 0 |
| 1717084500 | 106.57 | 0.34 | 0.32 | 106.57 | 106.57 | 106.57 | 1000 |
| 1716998100 | 106.23 | -2 | -1.85 | 107.08 | 107.08 | 106.23 | 36000 |
| 1716911700 | 108.23 | 0.23 | 0.21 | 108.01 | 108.54 | 107.69 | 74000 |
| 1716825300 | 108 | 0.48 | 0.45 | 107.45 | 108 | 107.45 | 11000 |
| 1716566100 | 107.52 | 0.12 | 0.11 | 107.84 | 107.84 | 107.52 | 26000 |
| 1716479700 | 107.4 | -0.26 | -0.24 | 107.41 | 107.41 | 107.4 | 56000 |
| 1716393300 | 107.66 | -0.42 | -0.39 | 107.91 | 107.91 | 107.66 | 5000 |
| 1716306900 | 108.08 | -0.55 | -0.51 | 108.62 | 108.62 | 108.08 | 45000 |
| 1716220500 | 108.63 | -0.37 | -0.34 | 108.06 | 108.63 | 108.06 | 19000 |
| 1715961300 | 109 | 0.04 | 0.04 | 108.23 | 109 | 108.23 | 11000 |
| 1715874900 | 108.96 | -0.15 | -0.14 | 109.54 | 109.54 | 108.9 | 11000 |
| 1715788500 | 109.11 | 1.11 | 1.03 | 107.47 | 109.11 | 107.47 | 143000 |
| 1715702100 | 108 | 0.35 | 0.33 | 107.66 | 108 | 107.66 | 30000 |
| 1715615700 | 107.65 | -0.64 | -0.59 | 107.68 | 107.68 | 107.65 | 10000 |
| 1715356500 | 108.29 | -0.8 | -0.73 | 108.85 | 108.85 | 108.29 | 54000 |
| 1715270100 | 109.09 | 0.19 | 0.17 | 108.25 | 109.09 | 107.86 | 433000 |
| 1715183700 | 108.9 | 0.45 | 0.41 | 109.02 | 109.02 | 108.9 | 15000 |
| 1715097300 | 108.45 | -0.64 | -0.59 | 108.6 | 108.6 | 108.45 | 3000 |
| 1715010900 | 109.09 | 0.47 | 0.43 | 108.9 | 109.09 | 108.9 | 58000 |
| 1714751700 | 108.62 | 0.49 | 0.45 | 107.91 | 108.89 | 107.61 | 249000 |
| 1714665300 | 108.13 | 0.97 | 0.91 | 108.13 | 108.13 | 108.13 | 8000 |
| 1714492500 | 107.16 | -0.2 | -0.19 | 107.16 | 107.16 | 107.16 | 5000 |
| 1714406100 | 107.36 | 0.41 | 0.38 | 107.36 | 107.36 | 107.36 | 3000 |
| 1714146900 | 106.95 | 0.55 | 0.52 | 106.88 | 107.15 | 106.63 | 53000 |
| 1714060500 | 106.4 | -1.14 | -1.06 | 106.4 | 106.4 | 106.4 | 10000 |
| 1713974100 | 107.54 | -0.81 | -0.75 | 108.22 | 108.22 | 107.54 | 16000 |
| 1713887700 | 108.35 | -0.08 | -0.07 | 108.35 | 108.35 | 108.35 | 6000 |
| 1713801300 | 108.43 | -0.19 | -0.17 | 107.63 | 108.43 | 107.63 | 30000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
