Alfio Bardolla Training Group Spa Historical Data - ABTG

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.19	-8.83720930233	2.15	2.19	1.955	11200	2.06489583	DE
4	-0.37	-15.8798283262	2.33	2.58	1.955	13160	2.31625887	DE
12	-0.44	-18.3333333333	2.4	2.58	1.955	8860	2.3413387	DE
26	-0.72	-26.8656716418	2.68	2.75	1.955	6386	2.41024152	DE
52	-0.57	-22.5296442688	2.53	3.54	1.955	12643	2.79778988	DE
156	-1.31	-40.0611620795	3.27	3.54	1.88	8603	2.54516066	DE
260	0.605	44.6494464945	1.355	4.18	1.15	17090	2.70285149	DE

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

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1744905300	1.96	-0.07	-3.45	2.02	2.02	1.955	9100
1744818900	2.0299999	-0.08	-3.79	2.11	2.11	2.0299999	17150
1744732500	2.11	0.01	0.48	2.12	2.12	2.11	2100
1744646100	2.1	-0.16	-7.08	2.15	2.19	2.06	14350
1744386900	2.2599999	0	0.00	2.2599999	2.2599999	2.2599999	0
1744300500	2.2599999	0	0.00	2.2599999	2.2599999	2.2599999	0
1744214100	2.2599999	0	0.00	2.2599999	2.2599999	2.2599999	0
1744127700	2.2599999	0.04	1.80	2.22	2.2599999	2.22	2800
1744041300	2.22	-0.12	-5.13	2.2799999	2.34	2.17	14000
1743782100	2.34	0	0.00	2.34	2.34	2.34	0
1743695700	2.34	0.07	3.08	2.29	2.39	2.24	10850
1743609300	2.27	-0.09	-3.81	2.36	2.37	2.27	3850
1743522900	2.36	-0.08	-3.28	2.45	2.45	2.18	75600
1743436500	2.44	-0.14	-5.43	2.55	2.55	2.36	18200
1743180900	2.58	0.21	8.86	2.4	2.58	2.38	14350
1743094500	2.37	0.06	2.60	2.31	2.42	2.31	7350
1743008100	2.31	0	0.00	2.31	2.31	2.3	3500
1742921700	2.31	-0.02	-0.86	2.35	2.36	2.31	3850
1742835300	2.33	0	0.00	2.33	2.33	2.33	0
1742576100	2.33	-0.02	-0.85	2.33	2.33	2.2799999	7000
1742489700	2.35	0.02	0.86	2.33	2.35	2.33	2450
1742403300	2.33	-0.03	-1.27	2.36	2.36	2.31	2100
1742316900	2.36	0.01	0.43	2.36	2.36	2.36	3150
1742230500	2.35	0	0.00	2.33	2.35	2.33	700
1741971300	2.35	0.04	1.73	2.3	2.4	2.22	32200
1741884900	2.31	-0.04	-1.70	2.33	2.33	2.3	11900
1741798500	2.35	0	0.00	2.37	2.41	2.35	7350
1741712100	2.35	-0.05	-2.08	2.36	2.36	2.35	2450
1741625700	2.4	-0.02	-0.83	2.41	2.44	2.37	8050
1741366500	2.42	-0.03	-1.22	2.4	2.42	2.35	6650
1741280100	2.45	0	0.00	2.41	2.45	2.41	1050
1741193700	2.45	0.05	2.08	2.44	2.45	2.44	1050
1741107300	2.4	0.02	0.84	2.35	2.4	2.32	7350
1741020900	2.38	-0.11	-4.42	2.49	2.5	2.3	30100
1740761700	2.49	0.05	2.05	2.49	2.56	2.49	10850
1740675300	2.44	0.1	4.27	2.32	2.5	2.32	8050
1740588900	2.34	-0.01	-0.43	2.36	2.4	2.31	7350
1740502500	2.35	0.02	0.86	2.33	2.35	2.29	2800
1740416100	2.33	0.03	1.30	2.32	2.33	2.32	700
1740156900	2.3	0	0.00	2.3	2.3	2.3	1400
1740070500	2.3	0.06	2.68	2.24	2.33	2.24	7700
1739984100	2.24	-0.05	-2.18	2.24	2.24	2.24	4200
1739897700	2.29	0	0.00	2.29	2.29	2.29	700
1739811300	2.29	-0.04	-1.72	2.35	2.35	2.2799999	5250
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

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