Alfio Bardolla Training Group Spa (ABTG)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.387596899225 | 2.58 | 2.63 | 2.5 | 1890 | 2.57333333 | DE |
| 4 | 0.13 | 5.28455284553 | 2.46 | 2.78 | 2.39 | 8173 | 2.60164882 | DE |
| 12 | 0.45 | 21.0280373832 | 2.14 | 3.54 | 2.11 | 34312 | 2.91542358 | DE |
| 26 | 0.09 | 3.6 | 2.5 | 3.54 | 1.96 | 18645 | 2.823044 | DE |
| 52 | 0.43 | 19.9074074074 | 2.16 | 3.54 | 1.96 | 13055 | 2.68270349 | DE |
| 156 | -0.92 | -26.2108262108 | 3.51 | 4.18 | 1.88 | 13472 | 3.01464331 | DE |
| 260 | 0.59 | 29.5 | 2 | 4.18 | 0.834 | 18199 | 2.62299021 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720194900 | 2.59 | 0.01 | 0.39 | 2.6 | 2.6 | 2.58 | 4200 |
| 1720108500 | 2.58 | 0 | 0.00 | 2.5299999 | 2.58 | 2.52 | 1050 |
| 1720022100 | 2.58 | 0.04 | 1.57 | 2.54 | 2.58 | 2.54 | 3500 |
| 1719935700 | 2.54 | -0.02 | -0.78 | 2.52 | 2.54 | 2.5 | 3150 |
| 1719849300 | 2.56 | -0.07 | -2.66 | 2.56 | 2.56 | 2.56 | 350 |
| 1719590100 | 2.63 | 0.05 | 1.94 | 2.58 | 2.63 | 2.58 | 1400 |
| 1719503700 | 2.58 | -0.02 | -0.77 | 2.58 | 2.58 | 2.58 | 1050 |
| 1719417300 | 2.6 | -0.03 | -1.14 | 2.61 | 2.61 | 2.6 | 1050 |
| 1719330900 | 2.63 | -0.01 | -0.38 | 2.63 | 2.63 | 2.63 | 1050 |
| 1719244500 | 2.64 | -0.08 | -2.94 | 2.73 | 2.73 | 2.64 | 4550 |
| 1718985300 | 2.72 | 0.06 | 2.26 | 2.74 | 2.74 | 2.72 | 700 |
| 1718898900 | 2.66 | -0.06 | -2.21 | 2.7599999 | 2.7599999 | 2.66 | 1400 |
| 1718812500 | 2.72 | -0.03 | -1.09 | 2.74 | 2.7799999 | 2.72 | 8400 |
| 1718726100 | 2.75 | 0.09 | 3.38 | 2.7 | 2.7599999 | 2.69 | 3150 |
| 1718639700 | 2.66 | 0.05 | 1.92 | 2.63 | 2.66 | 2.62 | 3500 |
| 1718380500 | 2.61 | -0.05 | -1.88 | 2.75 | 2.75 | 2.5099999 | 10150 |
| 1718294100 | 2.66 | 0.23 | 9.47 | 2.46 | 2.7799999 | 2.46 | 70000 |
| 1718207700 | 2.43 | 0 | 0.00 | 2.42 | 2.45 | 2.39 | 10850 |
| 1718121300 | 2.43 | -0.11 | -4.33 | 2.49 | 2.49 | 2.42 | 7700 |
| 1718034900 | 2.54 | 0.03 | 1.20 | 2.5299999 | 2.54 | 2.5099999 | 2100 |
| 1717775700 | 2.5099999 | 0.05 | 2.03 | 2.46 | 2.7 | 2.42 | 28350 |
| 1717689300 | 2.46 | -0.12 | -4.65 | 2.58 | 2.58 | 2.44 | 47250 |
| 1717602900 | 2.58 | -0.05 | -1.90 | 2.6 | 2.63 | 2.5299999 | 5950 |
| 1717516500 | 2.63 | -0.09 | -3.31 | 2.68 | 2.68 | 2.54 | 36050 |
| 1717430100 | 2.72 | 0.06 | 2.26 | 2.68 | 2.72 | 2.68 | 2450 |
| 1717170900 | 2.66 | -0.09 | -3.27 | 2.7599999 | 2.7599999 | 2.64 | 7350 |
| 1717084500 | 2.75 | 0.02 | 0.73 | 2.74 | 2.7599999 | 2.71 | 3500 |
| 1716998100 | 2.73 | -0.17 | -5.86 | 2.84 | 2.86 | 2.73 | 16100 |
| 1716911700 | 2.9 | -0.1 | -3.33 | 2.99 | 3.0299999 | 2.7599999 | 25900 |
| 1716825300 | 3 | -0.11 | -3.54 | 3.09 | 3.09 | 2.94 | 14350 |
| 1716566100 | 3.11 | -0.06 | -1.89 | 3.11 | 3.12 | 3.1 | 6650 |
| 1716479700 | 3.17 | 0.03 | 0.96 | 3.17 | 3.17 | 3.12 | 4200 |
| 1716393300 | 3.14 | 0 | 0.00 | 3.17 | 3.17 | 3.14 | 4200 |
| 1716306900 | 3.14 | -0.04 | -1.26 | 3.12 | 3.19 | 3.12 | 7000 |
| 1716220500 | 3.18 | 0.04 | 1.27 | 3.16 | 3.18 | 3.16 | 4550 |
| 1715961300 | 3.14 | 0.04 | 1.29 | 3.11 | 3.19 | 3.08 | 16100 |
| 1715874900 | 3.1 | -0.1 | -3.13 | 3.2 | 3.2 | 3.1 | 20650 |
| 1715788500 | 3.2 | 0 | 0.00 | 3.2 | 3.21 | 3.11 | 7700 |
| 1715702100 | 3.2 | 0.03 | 0.95 | 3.16 | 3.2 | 3.04 | 20650 |
| 1715615700 | 3.17 | -0.1 | -3.06 | 3.21 | 3.21 | 3.08 | 29050 |
| 1715356500 | 3.27 | 0.02 | 0.62 | 3.33 | 3.44 | 3.13 | 96950 |
| 1715270100 | 3.25 | 0.06 | 1.88 | 3.11 | 3.4 | 2.86 | 153650 |
| 1715183700 | 3.19 | -0.05 | -1.54 | 3.22 | 3.24 | 3.16 | 8750 |
| 1715097300 | 3.24 | 0.06 | 1.89 | 3.23 | 3.24 | 3.13 | 37800 |
| 1715010900 | 3.18 | 0.21 | 7.07 | 3.1 | 3.25 | 3.02 | 98700 |
| 1714751700 | 2.97 | -0.2 | -6.31 | 3.12 | 3.12 | 2.8 | 136850 |
| 1714665300 | 3.17 | -0.25 | -7.31 | 3.51 | 3.54 | 3.12 | 130200 |
| 1714492500 | 3.42 | 0.33 | 10.68 | 3.19 | 3.5 | 3.14 | 179200 |
| 1714406100 | 3.09 | 0.14 | 4.75 | 3.08 | 3.22 | 3 | 72800 |
| 1714146900 | 2.95 | 0.13 | 4.61 | 2.9 | 3 | 2.86 | 69300 |
| 1714060500 | 2.82 | 0.03 | 1.08 | 2.74 | 2.97 | 2.74 | 24500 |
| 1713974100 | 2.79 | 0.09 | 3.33 | 2.66 | 2.79 | 2.61 | 30100 |
| 1713887700 | 2.7 | 0.05 | 1.89 | 2.69 | 2.77 | 2.62 | 26950 |
| 1713801300 | 2.65 | 0 | 0.00 | 2.69 | 2.7 | 2.56 | 42000 |
| 1713542100 | 2.65 | 0.17 | 6.85 | 2.5099999 | 2.67 | 2.45 | 30800 |
| 1713455700 | 2.48 | -0.11 | -4.25 | 2.62 | 2.72 | 2.46 | 137900 |
| 1713369300 | 2.59 | 0 | 0.00 | 2.5299999 | 2.62 | 2.5 | 107800 |
| 1713282900 | 2.59 | 0.24 | 10.21 | 2.45 | 2.6 | 2.34 | 112350 |
| 1713196500 | 2.35 | 0.19 | 8.80 | 2.24 | 2.47 | 2.24 | 81200 |
| 1712937300 | 2.16 | -0.02 | -0.92 | 2.14 | 2.16 | 2.11 | 3500 |
| 1712850900 | 2.18 | 0.03 | 1.40 | 2.11 | 2.18 | 2.11 | 4550 |
| 1712764500 | 2.15 | 0.01 | 0.47 | 2.11 | 2.17 | 2.1 | 1750 |
| 1712678100 | 2.14 | 0 | 0.00 | 2.14 | 2.14 | 2.14 | 700 |
| 1712591700 | 2.14 | -0.05 | -2.28 | 2.2 | 2.2 | 2.14 | 5600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
