Fineco Artificial Intell ESG UCITS ETF (AI4U)
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 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737564900 | 157.76 | 1.29 | 0.82 | 158.35 | 158.99 | 157.19 | 1321 |
| 1737478500 | 156.47 | 1.32 | 0.85 | 161.88999 | 161.88999 | 155.12 | 266 |
| 1737392100 | 155.15 | -0.91 | -0.58 | 161.97999 | 161.97999 | 154.4 | 758 |
| 1737132900 | 156.06 | 1.72 | 1.11 | 155.82 | 156.61 | 154.8 | 521 |
| 1737046500 | 154.34 | 0.11 | 0.07 | 154.05 | 155.22999 | 153.9 | 382 |
| 1736960100 | 154.22999 | 2.66 | 1.75 | 151.49 | 154.22999 | 151.22999 | 375 |
| 1736873700 | 151.57 | 1.39 | 0.93 | 150.55 | 152.18 | 150.55 | 412 |
| 1736787300 | 150.18 | -1.13 | -0.75 | 151.22 | 151.22 | 148.78 | 558 |
| 1736528100 | 151.31 | -3.51 | -2.27 | 161.97 | 161.97 | 151 | 588 |
| 1736441700 | 154.82 | 0.55 | 0.36 | 155 | 162.69 | 151 | 1039 |
| 1736355300 | 154.27 | -1.15 | -0.74 | 155.82 | 155.82 | 154.08 | 372 |
| 1736268900 | 155.41999 | -2.79 | -1.76 | 156.68 | 158.68 | 154.53 | 956 |
| 1736182500 | 158.21 | 1.41 | 0.90 | 156.69 | 159.49 | 156.32 | 1205 |
| 1735923300 | 156.8 | -0.2 | -0.13 | 156.72999 | 157.05 | 155.01 | 758 |
| 1735836900 | 157 | 2.5 | 1.62 | 161.5 | 161.5 | 154.51 | 671 |
| 1735577700 | 154.5 | 3.43 | 2.27 | 156.5 | 156.86 | 154.5 | 690 |
| 1735318500 | 151.07 | -4.44 | -2.86 | 163.19999 | 163.19999 | 151.07 | 775 |
| 1734972900 | 155.51 | -1.11 | -0.71 | 157.96 | 157.96 | 155.51 | 702 |
| 1734713700 | 156.62 | 1.12 | 0.72 | 154.16999 | 156.62 | 152 | 284 |
| 1734627300 | 155.5 | -3.32 | -2.09 | 155.19 | 156.36 | 151 | 675 |
| 1734540900 | 158.82 | -0.44 | -0.28 | 159.97999 | 164.87 | 158.72999 | 472 |
| 1734454500 | 159.26 | -0.25 | -0.16 | 160 | 160.19999 | 157.8 | 621 |
| 1734368100 | 159.51 | 1.16 | 0.73 | 158.4 | 159.8 | 158.16 | 542 |
| 1734108900 | 158.35 | -2.37 | -1.47 | 164.9 | 165 | 158.35 | 700 |
| 1734022500 | 160.72 | 0.19 | 0.12 | 161.02 | 161.66999 | 160 | 1026 |
| 1733936100 | 160.53 | 0.98 | 0.61 | 159.5 | 160.53 | 158.87 | 317 |
| 1733849700 | 159.55 | -3.36 | -2.06 | 168.99 | 168.99 | 159.28 | 206 |
| 1733763300 | 162.91 | 0.9 | 0.56 | 169.7 | 169.7 | 162.37 | 439 |
| 1733504100 | 162.01 | 1.81 | 1.13 | 160.66999 | 165 | 160.02 | 480 |
| 1733417700 | 160.19999 | 0 | 0.00 | 160.56 | 163.22999 | 160.19999 | 1285 |
| 1733331300 | 160.19999 | 2.14 | 1.35 | 157.38999 | 160.78 | 157.38999 | 422 |
| 1733244900 | 158.06 | -0.03 | -0.02 | 157.81 | 158.06 | 156.41 | 698 |
| 1733158500 | 158.09 | 0.5 | 0.32 | 157.68 | 159.16999 | 156.78 | 520 |
| 1732899300 | 157.59 | 0.96 | 0.61 | 156.82 | 157.88 | 156.61 | 169 |
| 1732812900 | 156.63 | 1.54 | 0.99 | 156.61 | 157.04 | 155.65 | 365 |
| 1732726500 | 155.09 | -3.76 | -2.37 | 157.38 | 157.88999 | 155.09 | 133 |
| 1732640100 | 158.85 | -2.15 | -1.34 | 159.09 | 159.46 | 158 | 631 |
| 1732553700 | 161 | 1.4 | 0.88 | 161.6 | 161.6 | 159.66 | 625 |
| 1732294500 | 159.6 | 2.81 | 1.79 | 167.08 | 168.8 | 156.87 | 786 |
| 1732208100 | 156.79 | 3.9 | 2.55 | 154 | 157.72999 | 153.33 | 707 |
| 1732121700 | 152.88999 | 4.89 | 3.30 | 152.27 | 153.34 | 151.29 | 314 |
| 1732035300 | 148 | -0.35 | -0.24 | 155.69999 | 155.69999 | 147.04 | 905 |
| 1731948900 | 148.35 | -0.74 | -0.50 | 148.9 | 149.15 | 146.66 | 1225 |
| 1731689700 | 149.09 | -1.33 | -0.88 | 150.01 | 150.01 | 148.3 | 85 |
| 1731603300 | 150.41999 | -3.09 | -2.01 | 161.08 | 161.08 | 150.41999 | 673 |
| 1731516900 | 153.51 | 0.94 | 0.62 | 160 | 160 | 149.44 | 654 |
| 1731430500 | 152.57 | 2.75 | 1.84 | 149.66 | 152.74 | 148.16 | 686 |
| 1731344100 | 149.82 | 5.42 | 3.75 | 151.4 | 151.4 | 145.61 | 1310 |
| 1731084900 | 144.4 | 1.43 | 1.00 | 144.1 | 144.58 | 143.91999 | 167 |
| 1730998500 | 142.97 | 2.42 | 1.72 | 141.38 | 143.37 | 141.36 | 252 |
| 1730912100 | 140.55 | 6.78 | 5.07 | 140.32 | 140.58 | 139.13999 | 382 |
| 1730825700 | 133.77 | 0.48 | 0.36 | 133.77 | 133.77 | 133.77 | 12 |
| 1730739300 | 133.29 | -0.97 | -0.72 | 132.81 | 133.55 | 132.54 | 216 |
| 1730480100 | 134.26 | 1.07 | 0.80 | 132.81 | 134.26 | 132.81 | 56 |
| 1730393700 | 133.19 | -2.13 | -1.57 | 134.41 | 134.51 | 132.87 | 104 |
| 1730307300 | 135.32 | -0.58 | -0.43 | 135.72 | 135.94999 | 134.76 | 174 |
| 1730220900 | 135.9 | 0.77 | 0.57 | 135.13 | 135.9 | 135.12 | 285 |
| 1730134500 | 135.13 | 0.46 | 0.34 | 135.36 | 135.36 | 134.19999 | 254 |
| 1729871700 | 134.66999 | 1.85 | 1.39 | 134.38999 | 134.66999 | 134.1 | 186 |
| 1729785300 | 132.82 | -1.45 | -1.08 | 133.47 | 133.94999 | 132.82 | 168 |
| 1729698900 | 134.27 | -1.04 | -0.77 | 135.74 | 135.74 | 134.27 | 63 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
