![Abc Company Spa](/common/images/company/BIT_ABC.png)
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.24 | 7.8431372549 | 3.06 | 3.3 | 2.76 | 40500 | 2.7637037 | DE |
4 | 0.2 | 6.45161290323 | 3.1 | 3.4 | 2.76 | 17833 | 2.83925234 | DE |
12 | -0.1 | -2.94117647059 | 3.4 | 3.4 | 2.76 | 16909 | 2.915 | DE |
26 | 0.04 | 1.22699386503 | 3.26 | 3.4 | 2.76 | 14885 | 2.92837209 | DE |
52 | -0.2 | -5.71428571429 | 3.5 | 3.7 | 2.76 | 13125 | 2.97557143 | DE |
156 | -0.32 | -8.83977900552 | 3.62 | 3.82 | 2.76 | 9122 | 3.07993289 | DE |
260 | -0.32 | -8.83977900552 | 3.62 | 3.82 | 2.76 | 9122 | 3.07993289 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1722009300 | 3.3 | 0.54 | 19.57 | 3.3 | 3.3 | 3.3 | 84000 |
1721922900 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 48000 |
1721836500 | 2.7599999 | -0.3 | -9.80 | 2.7599999 | 2.7599999 | 2.7599999 | 72000 |
1721750100 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 0 |
1721663700 | 3.06 | -0.34 | -10.00 | 3.06 | 3.06 | 3.06 | 1500 |
1721404500 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
1721318100 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
1721231700 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
1721145300 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
1721058900 | 3.4 | 0.24 | 7.59 | 3.4 | 3.4 | 3.4 | 1500 |
1720799700 | 3.16 | 0.08 | 2.60 | 3.16 | 3.16 | 3.16 | 13500 |
1720713300 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 0 |
1720626900 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 0 |
1720540500 | 3.08 | 0.12 | 4.05 | 3.08 | 3.08 | 3.08 | 4500 |
1720454100 | 2.96 | -0.12 | -3.90 | 2.96 | 2.96 | 2.96 | 15000 |
1720194900 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 0 |
1720108500 | 3.08 | -0.02 | -0.65 | 3.08 | 3.08 | 3.08 | 3000 |
1720022100 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
1719935700 | 3.1 | -0.16 | -4.91 | 3.1 | 3.1 | 3.1 | 1500 |
1719849300 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
1719590100 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
1719503700 | 3.2599999 | -0.14 | -4.12 | 3.2599999 | 3.2599999 | 3.2599999 | 1500 |
1719417300 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
1719330900 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
1719244500 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
1718985300 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
1718898900 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
1718812500 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
1718726100 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
1718639700 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
1718380500 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
1718294100 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
1718207700 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
1718121300 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
1718034900 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
1717775700 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
1717689300 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
1717602900 | 3.4 | 0.14 | 4.29 | 3.4 | 3.4 | 3.4 | 24000 |
1717484400 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
1717398000 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
1717138800 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
1717052400 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
1716966000 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
1716879600 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
1716793200 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
1716534000 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
1716447600 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
1716361200 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
1716274800 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
1716188400 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
1715929200 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
1715842800 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
1715756400 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
1715670000 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
1715583600 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
1715324400 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
1715238000 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
1715151600 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
1715065200 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
1714978800 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
1714719600 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
1714633200 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
1714460400 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
1714374000 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.