Alfio Bardolla Training Group Spa (ABTG)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.401606425703 | 2.49 | 2.63 | 2.43 | 7910 | 2.49309735 | DE |
| 4 | 0.01 | 0.404858299595 | 2.47 | 2.63 | 2.4 | 4078 | 2.50064378 | DE |
| 12 | -0.36 | -12.676056338 | 2.84 | 3 | 2.4 | 4661 | 2.6142428 | DE |
| 26 | -0.28 | -10.1449275362 | 2.76 | 3.17 | 2.24 | 5625 | 2.713317 | DE |
| 52 | -0.13 | -4.98084291188 | 2.61 | 3.54 | 1.96 | 12432 | 2.79302365 | DE |
| 156 | -1.1 | -30.7262569832 | 3.58 | 3.94 | 1.88 | 9591 | 2.69917524 | DE |
| 260 | 0.72 | 40.9090909091 | 1.76 | 4.18 | 0.834 | 17405 | 2.6540504 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731603300 | 2.59 | 0.03 | 1.17 | 2.55 | 2.59 | 2.55 | 2800 |
| 1731516900 | 2.56 | -0.04 | -1.54 | 2.56 | 2.56 | 2.56 | 2450 |
| 1731430500 | 2.6 | -0.03 | -1.14 | 2.5299999 | 2.6 | 2.5299999 | 5950 |
| 1731344100 | 2.63 | 0.02 | 0.77 | 2.57 | 2.75 | 2.56 | 8050 |
| 1731084900 | 2.61 | 0.04 | 1.56 | 2.6 | 2.62 | 2.56 | 2800 |
| 1730998500 | 2.57 | 0.05 | 1.98 | 2.57 | 2.57 | 2.57 | 350 |
| 1730912100 | 2.52 | -0.08 | -3.08 | 2.58 | 2.58 | 2.52 | 4200 |
| 1730825700 | 2.6 | 0.04 | 1.56 | 2.6 | 2.6 | 2.6 | 1400 |
| 1730739300 | 2.56 | -0.08 | -3.03 | 2.65 | 2.65 | 2.52 | 5600 |
| 1730480100 | 2.64 | 0.04 | 1.54 | 2.6 | 2.64 | 2.6 | 2100 |
| 1730393700 | 2.6 | 0.03 | 1.17 | 2.56 | 2.6 | 2.55 | 2450 |
| 1730307300 | 2.57 | -0.05 | -1.91 | 2.65 | 2.66 | 2.57 | 4900 |
| 1730220900 | 2.62 | -0.02 | -0.76 | 2.62 | 2.64 | 2.62 | 2100 |
| 1730134500 | 2.64 | 0.02 | 0.76 | 2.58 | 2.64 | 2.58 | 3500 |
| 1729871700 | 2.62 | 0.01 | 0.38 | 2.5299999 | 2.62 | 2.5299999 | 4900 |
| 1729785300 | 2.61 | 0.07 | 2.76 | 2.59 | 2.61 | 2.59 | 2800 |
| 1729698900 | 2.54 | -0.01 | -0.39 | 2.58 | 2.65 | 2.54 | 10850 |
| 1729612500 | 2.55 | -0.11 | -4.14 | 2.67 | 2.67 | 2.55 | 4200 |
| 1729526100 | 2.66 | -0.01 | -0.37 | 2.64 | 2.66 | 2.64 | 2100 |
| 1729266900 | 2.67 | -0.06 | -2.20 | 2.74 | 2.74 | 2.61 | 7000 |
| 1729180500 | 2.73 | 0.04 | 1.49 | 2.68 | 2.74 | 2.66 | 4550 |
| 1729094100 | 2.69 | -0.03 | -1.10 | 2.74 | 2.74 | 2.69 | 2100 |
| 1729007700 | 2.72 | 0.06 | 2.26 | 2.72 | 2.73 | 2.68 | 3150 |
| 1728921300 | 2.66 | -0.05 | -1.85 | 2.71 | 2.71 | 2.66 | 1750 |
| 1728662100 | 2.71 | 0.09 | 3.44 | 2.63 | 2.72 | 2.61 | 8400 |
| 1728575700 | 2.62 | -0.02 | -0.76 | 2.62 | 2.62 | 2.61 | 1750 |
| 1728489300 | 2.64 | 0.05 | 1.93 | 2.59 | 2.7 | 2.59 | 5250 |
| 1728402900 | 2.59 | -0.08 | -3.00 | 2.62 | 2.65 | 2.56 | 15400 |
| 1728316500 | 2.67 | -0.05 | -1.84 | 2.72 | 2.72 | 2.66 | 4900 |
| 1728057300 | 2.72 | -0.02 | -0.73 | 2.7799999 | 2.7799999 | 2.72 | 1400 |
| 1727970900 | 2.74 | -0.05 | -1.79 | 2.74 | 2.74 | 2.73 | 2100 |
| 1727884500 | 2.79 | -0.11 | -3.79 | 2.82 | 2.82 | 2.72 | 7000 |
| 1727798100 | 2.9 | 0.01 | 0.35 | 2.86 | 2.9 | 2.8 | 8050 |
| 1727711700 | 2.89 | -0.07 | -2.36 | 2.95 | 3 | 2.7799999 | 18200 |
| 1727452500 | 2.96 | 0.16 | 5.71 | 2.84 | 2.96 | 2.7799999 | 9100 |
| 1727366100 | 2.8 | 0.01 | 0.36 | 2.82 | 2.82 | 2.75 | 6650 |
| 1727279700 | 2.79 | -0.04 | -1.41 | 2.77 | 2.8 | 2.75 | 11550 |
| 1727193300 | 2.83 | -0.02 | -0.70 | 2.83 | 2.83 | 2.7599999 | 10150 |
| 1727106900 | 2.85 | -0.02 | -0.70 | 2.87 | 2.87 | 2.85 | 5600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
