Alfio Bardolla Training Group Spa Historical Data - ABTG

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	2.33	2.36	2.2	8400	2.29925	DE
4	-0.1	-4.11522633745	2.43	2.44	2.2	6521	2.35223164	DE
12	-0.14	-5.66801619433	2.47	2.63	2.2	5237	2.43766089	DE
26	-0.19	-7.53968253968	2.52	3.17	2.2	6331	2.6578823	DE
52	0.11	4.95495495495	2.22	3.54	1.96	12608	2.78700358	DE
156	-1.21	-34.1807909605	3.54	3.66	1.88	9093	2.60325247	DE
260	0.755	47.9365079365	1.575	4.18	0.834	17148	2.67059561	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1739552100	2.33	-0.03	-1.27	2.34	2.34	2.33	3150
1739465700	2.36	0.02	0.85	2.36	2.36	2.36	700
1739379300	2.34	0.03	1.30	2.2599999	2.34	2.25	6650
1739292900	2.31	0.02	0.87	2.31	2.31	2.31	350
1739206500	2.29	0	0.00	2.24	2.3	2.2	17150
1738947300	2.29	-0.05	-2.14	2.33	2.33	2.21	17150
1738860900	2.34	-0.09	-3.70	2.4	2.43	2.33	14000
1738774500	2.43	0.11	4.74	2.35	2.43	2.24	27300
1738688100	2.32	-0.03	-1.28	2.3	2.32	2.24	7000
1738601700	2.35	0	0.00	2.33	2.35	2.33	1400
1738342500	2.35	-0.01	-0.42	2.33	2.35	2.25	7700
1738256100	2.36	0.01	0.43	2.38	2.38	2.33	7000
1738169700	2.35	0.01	0.43	2.4	2.4	2.35	2100
1738083300	2.34	-0.03	-1.27	2.34	2.34	2.33	2800
1737996900	2.37	-0.02	-0.84	2.37	2.37	2.37	2450
1737737700	2.39	-0.02	-0.83	2.4	2.4	2.37	1050
1737651300	2.41	0	0.00	2.41	2.41	2.41	0
1737564900	2.41	0	0.00	2.41	2.41	2.41	0
1737478500	2.41	0.04	1.69	2.37	2.41	2.37	1050
1737392100	2.37	-0.06	-2.47	2.44	2.44	2.37	2800
1737132900	2.43	0	0.00	2.43	2.43	2.41	2800
1737046500	2.43	0	0.00	2.38	2.44	2.37	5950
1736960100	2.43	-0.05	-2.02	2.5099999	2.5099999	2.38	17500
1736873700	2.48	-0.05	-1.98	2.54	2.54	2.48	2800
1736787300	2.5299999	0.01	0.40	2.52	2.5299999	2.47	2450
1736528100	2.52	0.02	0.80	2.52	2.52	2.52	350
1736441700	2.5	-0.04	-1.57	2.56	2.56	2.46	8400
1736355300	2.54	0	0.00	2.52	2.56	2.43	8750
1736268900	2.54	-0.02	-0.78	2.56	2.56	2.5099999	4900
1736182500	2.56	-0.03	-1.16	2.55	2.61	2.55	4200
1735923300	2.59	0	0.00	2.59	2.6	2.59	1750
1735836900	2.59	0.01	0.39	2.58	2.61	2.56	5600
1735577700	2.58	0	0.00	2.6	2.6	2.57	2100
1735318500	2.58	0.12	4.88	2.5	2.59	2.5	8750
1734972900	2.46	-0.02	-0.81	2.46	2.46	2.46	350
1734713700	2.48	-0.03	-1.20	2.5099999	2.5099999	2.48	3500
1734627300	2.5099999	-0.01	-0.40	2.46	2.5099999	2.46	2800
1734540900	2.52	0.05	2.02	2.46	2.52	2.45	4900
1734454500	2.47	0	0.00	2.5	2.5099999	2.46	3150
1734368100	2.47	-0.03	-1.20	2.5299999	2.54	2.43	10150
1734108900	2.5	0.06	2.46	2.49	2.63	2.44	18550
1734022500	2.44	-0.04	-1.61	2.49	2.49	2.44	700
1733936100	2.48	0	0.00	2.44	2.48	2.44	1400
1733849700	2.48	0.02	0.81	2.48	2.48	2.48	700
1733763300	2.46	-0.02	-0.81	2.44	2.46	2.43	2800
1733504100	2.48	0	0.00	2.48	2.48	2.48	700
1733417700	2.48	0.03	1.22	2.52	2.52	2.4	5250
1733331300	2.45	-0.07	-2.78	2.49	2.5	2.45	2100
1733244900	2.52	0.02	0.80	2.45	2.52	2.45	3150
1733158500	2.5	-0.05	-1.96	2.48	2.5	2.48	1400
1732899300	2.55	0.06	2.41	2.45	2.6	2.45	11550
1732812900	2.49	0.01	0.40	2.46	2.49	2.44	2800
1732726500	2.48	0.01	0.40	2.48	2.48	2.48	1050
1732640100	2.47	-0.08	-3.14	2.5	2.5	2.47	1750
1732553700	2.55	0.09	3.66	2.44	2.57	2.44	5250
1732294500	2.46	0.01	0.41	2.47	2.47	2.46	1400
1732208100	2.45	-0.01	-0.41	2.5	2.5	2.45	1400
1732121700	2.46	0.02	0.82	2.45	2.46	2.45	2450
1732035300	2.44	-0.03	-1.21	2.45	2.48	2.42	5950
1731948900	2.47	-0.06	-2.37	2.5299999	2.5299999	2.41	5600
1731689700	2.5299999	-0.06	-2.32	2.54	2.56	2.5099999	9100

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Alfio Bardolla Training Group Spa (ABTG)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Alfio Bardolla Training Group Spa (ABTG) Historical

Alfio Bardolla Training Group Spa (ABTG)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Go Ad-Free