Acsm Agam SpA (AC5)
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 | 0 | 2.07 | 2.1 | 2.06 | 3164 | 2.07793932 | DE |
| 4 | -0.01 | -0.480769230769 | 2.08 | 2.15 | 2.04 | 2953 | 2.0944559 | DE |
| 12 | 0.06 | 2.98507462687 | 2.01 | 2.2 | 1.98 | 4583 | 2.07428689 | DE |
| 26 | 0.085 | 4.28211586902 | 1.985 | 2.2 | 1.91 | 4486 | 2.04364345 | DE |
| 52 | 0.07 | 3.5 | 2 | 2.22 | 1.9 | 5888 | 2.02839318 | DE |
| 156 | 0.07 | 3.5 | 2 | 2.24 | 1.66 | 4402 | 2.00455284 | DE |
| 260 | 0.07 | 3.5 | 2 | 2.24 | 1.66 | 4402 | 2.00455284 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740588900 | 2.1 | 0.04 | 1.94 | 2.09 | 2.1 | 2.09 | 5626 |
| 1740502500 | 2.06 | -0.01 | -0.48 | 2.1 | 2.1 | 2.06 | 5850 |
| 1740416100 | 2.07 | 0 | 0.00 | 2.07 | 2.07 | 2.07 | 0 |
| 1740156900 | 2.07 | 0.01 | 0.49 | 2.07 | 2.07 | 2.07 | 200 |
| 1740070500 | 2.06 | -0.01 | -0.48 | 2.07 | 2.07 | 2.06 | 980 |
| 1739984100 | 2.07 | 0 | 0.00 | 2.07 | 2.07 | 2.07 | 850 |
| 1739897700 | 2.07 | 0.01 | 0.49 | 2.06 | 2.08 | 2.06 | 2250 |
| 1739811300 | 2.06 | -0.03 | -1.44 | 2.14 | 2.14 | 2.06 | 1110 |
| 1739552100 | 2.09 | 0 | 0.00 | 2.09 | 2.09 | 2.09 | 0 |
| 1739465700 | 2.09 | 0.02 | 0.97 | 2.07 | 2.09 | 2.07 | 1250 |
| 1739379300 | 2.07 | 0 | 0.00 | 2.07 | 2.07 | 2.07 | 1975 |
| 1739292900 | 2.07 | 0 | 0.00 | 2.07 | 2.07 | 2.07 | 0 |
| 1739206500 | 2.07 | -0.03 | -1.43 | 2.13 | 2.14 | 2.07 | 3422 |
| 1738947300 | 2.1 | -0.05 | -2.33 | 2.08 | 2.15 | 2.08 | 5515 |
| 1738860900 | 2.15 | 0.05 | 2.38 | 2.1 | 2.15 | 2.1 | 11250 |
| 1738774500 | 2.1 | 0.05 | 2.44 | 2.09 | 2.1 | 2.09 | 2000 |
| 1738688100 | 2.05 | 0.01 | 0.49 | 2.09 | 2.1 | 2.05 | 4449 |
| 1738601700 | 2.04 | -0.04 | -1.92 | 2.04 | 2.04 | 2.04 | 16 |
| 1738342500 | 2.08 | 0 | 0.00 | 2.08 | 2.08 | 2.08 | 0 |
| 1738256100 | 2.08 | -0.01 | -0.48 | 2.08 | 2.08 | 2.08 | 500 |
| 1738169700 | 2.09 | 0 | 0.00 | 2.09 | 2.09 | 2.09 | 0 |
| 1738083300 | 2.09 | 0 | 0.00 | 2.09 | 2.09 | 2.09 | 0 |
| 1737996900 | 2.09 | 0.02 | 0.97 | 2.09 | 2.09 | 2.04 | 1136 |
| 1737737700 | 2.07 | 0 | 0.00 | 2.0299999 | 2.07 | 2.02 | 3500 |
| 1737651300 | 2.07 | 0 | 0.00 | 2.07 | 2.07 | 2.07 | 0 |
| 1737564900 | 2.07 | -0.03 | -1.43 | 2.05 | 2.1 | 2.0299999 | 5735 |
| 1737478500 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 150 |
| 1737392100 | 2.1 | 0.04 | 1.94 | 2.05 | 2.1 | 2.05 | 2119 |
| 1737132900 | 2.06 | -0.03 | -1.44 | 2.09 | 2.1 | 2.06 | 6499 |
| 1737046500 | 2.09 | 0.02 | 0.97 | 2.04 | 2.11 | 2.04 | 15758 |
| 1736960100 | 2.07 | 0.01 | 0.49 | 2.06 | 2.07 | 2.06 | 1250 |
| 1736873700 | 2.06 | -0.02 | -0.96 | 2.08 | 2.08 | 2.06 | 1500 |
| 1736787300 | 2.08 | 0 | 0.00 | 2.08 | 2.08 | 2.08 | 0 |
| 1736528100 | 2.08 | 0.03 | 1.46 | 2.02 | 2.08 | 2.0099999 | 5545 |
| 1736441700 | 2.05 | 0 | 0.00 | 2.02 | 2.05 | 2.02 | 2434 |
| 1736355300 | 2.05 | 0.03 | 1.49 | 2.0099999 | 2.05 | 2.0099999 | 1500 |
| 1736268900 | 2.02 | -0.03 | -1.46 | 2.0299999 | 2.0299999 | 2.02 | 2300 |
| 1736182500 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 1756 |
| 1735923300 | 2.05 | 0.02 | 0.99 | 2.0099999 | 2.05 | 2 | 14445 |
| 1735836900 | 2.0299999 | 0.02 | 1.00 | 2.0299999 | 2.0299999 | 2.0299999 | 500 |
| 1735577700 | 2.0099999 | -0.02 | -0.99 | 2.02 | 2.04 | 2.0099999 | 2762 |
| 1735318500 | 2.0299999 | 0 | 0.00 | 1.985 | 2.0299999 | 1.98 | 8740 |
| 1734972900 | 2.0299999 | 0.01 | 0.50 | 2.0099999 | 2.0299999 | 2.0099999 | 950 |
| 1734713700 | 2.02 | -0.01 | -0.49 | 2 | 2.02 | 2 | 10010 |
| 1734627300 | 2.0299999 | -0.02 | -0.98 | 2.0299999 | 2.04 | 2.02 | 1250 |
| 1734540900 | 2.05 | 0 | 0.00 | 2.06 | 2.11 | 2.0099999 | 9672 |
| 1734454500 | 2.05 | -0.05 | -2.38 | 2.08 | 2.08 | 2.05 | 2968 |
| 1734368100 | 2.1 | 0 | 0.00 | 2.1 | 2.13 | 2.1 | 5540 |
| 1734108900 | 2.1 | -0.02 | -0.94 | 2.1 | 2.1 | 2.1 | 4510 |
| 1734022500 | 2.12 | 0.11 | 5.47 | 2.0099999 | 2.2 | 2.0099999 | 34183 |
| 1733936100 | 2.0099999 | 0 | 0.00 | 2.0099999 | 2.04 | 2.0099999 | 2593 |
| 1733849700 | 2.0099999 | -0.04 | -1.95 | 2.0299999 | 2.05 | 2.0099999 | 5537 |
| 1733763300 | 2.05 | 0.03 | 1.49 | 2 | 2.05 | 2 | 6350 |
| 1733504100 | 2.02 | -0.05 | -2.42 | 2.0299999 | 2.0299999 | 2.02 | 2300 |
| 1733417700 | 2.07 | 0.02 | 0.98 | 2.0099999 | 2.08 | 2.0099999 | 4645 |
| 1733331300 | 2.05 | 0.05 | 2.76 | 1.995 | 2.06 | 1.995 | 9880 |
| 1733244900 | 1.995 | -0.01 | -0.25 | 1.965 | 1.995 | 1.965 | 1680 |
| 1733158500 | 2 | 0.02 | 1.01 | 1.985 | 2 | 1.97 | 5700 |
| 1732899300 | 1.98 | 0.03 | 1.54 | 1.95 | 1.98 | 1.93 | 1500 |
| 1732812900 | 1.95 | -0.05 | -2.50 | 1.955 | 1.955 | 1.95 | 1250 |
| 1732726500 | 2 | 0.03 | 1.52 | 1.99 | 2 | 1.99 | 1300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
