Acsm Agam SpA (AC5)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.015 | 0.765306122449 | 1.96 | 1.99 | 1.95 | 3249 | 1.95571355 | DE |
| 4 | -0.105 | -5.04807692308 | 2.08 | 2.22 | 1.9 | 18168 | 2.03057241 | DE |
| 12 | -0.115 | -5.5023923445 | 2.09 | 2.22 | 1.9 | 9748 | 2.0371317 | DE |
| 26 | -0.065 | -3.1862745098 | 2.04 | 2.22 | 1.9 | 7351 | 2.02633859 | DE |
| 52 | 0.025 | 1.28205128205 | 1.95 | 2.22 | 1.66 | 6004 | 1.98307152 | DE |
| 156 | -0.025 | -1.25 | 2 | 2.24 | 1.66 | 4350 | 1.99600762 | DE |
| 260 | -0.025 | -1.25 | 2 | 2.24 | 1.66 | 4350 | 1.99600762 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722009300 | 1.975 | 0.03 | 1.28 | 1.975 | 1.975 | 1.975 | 800 |
| 1721922900 | 1.95 | -0.02 | -0.76 | 1.955 | 1.985 | 1.95 | 8131 |
| 1721836500 | 1.965 | 0 | 0.00 | 1.965 | 1.965 | 1.965 | 0 |
| 1721750100 | 1.965 | -0.03 | -1.26 | 1.985 | 1.99 | 1.965 | 358 |
| 1721663700 | 1.99 | 0 | 0.00 | 1.96 | 1.99 | 1.96 | 1258 |
| 1721404500 | 1.99 | 0 | 0.00 | 1.99 | 1.99 | 1.99 | 0 |
| 1721318100 | 1.99 | 0.03 | 1.79 | 1.96 | 1.99 | 1.955 | 3711 |
| 1721231700 | 1.955 | 0 | 0.00 | 1.98 | 1.99 | 1.955 | 7494 |
| 1721145300 | 1.955 | -0.02 | -1.01 | 1.96 | 1.98 | 1.955 | 1277 |
| 1721058900 | 1.975 | 0.02 | 0.77 | 1.965 | 1.975 | 1.965 | 1807 |
| 1720799700 | 1.96 | 0 | 0.00 | 1.975 | 1.985 | 1.96 | 11326 |
| 1720713300 | 1.96 | 0 | 0.00 | 1.96 | 1.975 | 1.945 | 4908 |
| 1720626900 | 1.96 | 0.01 | 0.51 | 1.925 | 1.975 | 1.915 | 11415 |
| 1720540500 | 1.95 | -0.06 | -2.99 | 1.99 | 2.0099999 | 1.95 | 40143 |
| 1720454100 | 2.0099999 | -0.11 | -5.19 | 2.08 | 2.08 | 1.9 | 112519 |
| 1720194900 | 2.12 | 0.01 | 0.47 | 2.15 | 2.22 | 2.1 | 66418 |
| 1720108500 | 2.11 | 0.03 | 1.44 | 2.08 | 2.18 | 2.07 | 25177 |
| 1720022100 | 2.08 | 0.03 | 1.46 | 2.07 | 2.1 | 2.05 | 7869 |
| 1719935700 | 2.05 | -0.03 | -1.44 | 2.09 | 2.1 | 2.0299999 | 12537 |
| 1719849300 | 2.08 | -0.01 | -0.48 | 2.1 | 2.1 | 2.06 | 6213 |
| 1719590100 | 2.09 | 0.03 | 1.46 | 2.08 | 2.09 | 2.07 | 4459 |
| 1719503700 | 2.06 | 0.02 | 0.98 | 2.07 | 2.1 | 2.06 | 9193 |
| 1719417300 | 2.04 | 0.02 | 0.99 | 2.06 | 2.14 | 2.04 | 25414 |
| 1719330900 | 2.02 | 0 | 0.00 | 2.05 | 2.06 | 2.0099999 | 3473 |
| 1719244500 | 2.02 | 0 | 0.00 | 2.04 | 2.05 | 2.02 | 4042 |
| 1718985300 | 2.02 | 0.02 | 1.25 | 2.0099999 | 2.02 | 2.0099999 | 5000 |
| 1718898900 | 1.995 | -0.02 | -0.75 | 1.995 | 2.0099999 | 1.985 | 2614 |
| 1718812500 | 2.0099999 | 0.02 | 1.26 | 2 | 2.04 | 2 | 1543 |
| 1718726100 | 1.985 | -0.02 | -0.75 | 2 | 2 | 1.985 | 5963 |
| 1718639700 | 2 | -0.03 | -1.48 | 2 | 2 | 1.975 | 4994 |
| 1718380500 | 2.0299999 | 0.01 | 0.50 | 2 | 2.0299999 | 2 | 1536 |
| 1718294100 | 2.02 | 0 | 0.00 | 2.02 | 2.02 | 2.02 | 0 |
| 1718207700 | 2.02 | -0.01 | -0.49 | 2.02 | 2.02 | 2.02 | 1200 |
| 1718121300 | 2.0299999 | -0.01 | -0.49 | 2.02 | 2.0299999 | 2.0099999 | 2986 |
| 1718034900 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 0 |
| 1717775700 | 2.04 | -0.01 | -0.49 | 2.08 | 2.08 | 2.0099999 | 6653 |
| 1717689300 | 2.05 | 0.01 | 0.49 | 2.02 | 2.05 | 2.02 | 6760 |
| 1717602900 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 500 |
| 1717516500 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.0099999 | 3555 |
| 1717430100 | 2.04 | 0 | 0.00 | 2.04 | 2.05 | 2 | 7616 |
| 1717170900 | 2.04 | 0.02 | 0.99 | 2.0299999 | 2.05 | 2 | 4258 |
| 1717084500 | 2.02 | -0.01 | -0.49 | 2.02 | 2.02 | 2.02 | 3 |
| 1716998100 | 2.0299999 | 0.01 | 0.50 | 2.04 | 2.04 | 2 | 17365 |
| 1716911700 | 2.02 | -0.02 | -0.98 | 2.06 | 2.06 | 2.02 | 5042 |
| 1716825300 | 2.04 | 0.02 | 0.99 | 2.0299999 | 2.1 | 2.0299999 | 6551 |
| 1716566100 | 2.02 | -0.02 | -0.98 | 2.06 | 2.06 | 2.02 | 82 |
| 1716479700 | 2.04 | 0.01 | 0.49 | 2.04 | 2.04 | 2.04 | 91 |
| 1716393300 | 2.0299999 | -0.1 | -4.69 | 2.07 | 2.07 | 2 | 8785 |
| 1716306900 | 2.13 | -0.01 | -0.47 | 2.15 | 2.15 | 2.05 | 8200 |
| 1716220500 | 2.14 | 0.09 | 4.39 | 2.07 | 2.14 | 2.06 | 6052 |
| 1715961300 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1715874900 | 2.05 | -0.02 | -0.97 | 2.1 | 2.1 | 2.05 | 6069 |
| 1715788500 | 2.07 | -0.03 | -1.43 | 2.12 | 2.18 | 2.07 | 17536 |
| 1715702100 | 2.1 | 0.04 | 1.94 | 2.1 | 2.1 | 2.1 | 100 |
| 1715615700 | 2.06 | 0.01 | 0.49 | 2.05 | 2.14 | 2.04 | 13000 |
| 1715356500 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1715270100 | 2.05 | -0.01 | -0.49 | 2.05 | 2.05 | 2.05 | 500 |
| 1715183700 | 2.06 | -0.03 | -1.44 | 2.05 | 2.1 | 2.05 | 2236 |
| 1715097300 | 2.09 | 0.01 | 0.48 | 2.08 | 2.09 | 2.08 | 2747 |
| 1715010900 | 2.08 | -0.02 | -0.95 | 2.04 | 2.09 | 2.04 | 7471 |
| 1714751700 | 2.1 | -0.01 | -0.47 | 2.09 | 2.1 | 2.09 | 250 |
| 1714665300 | 2.11 | 0.06 | 2.93 | 2.0299999 | 2.11 | 2.0299999 | 4617 |
| 1714492500 | 2.05 | 0.02 | 0.99 | 2.0099999 | 2.12 | 2.0099999 | 6103 |
| 1714406100 | 2.0299999 | 0 | 0.00 | 2.07 | 2.07 | 2.0299999 | 890 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
