Almawave SpA (AIW)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 3.21 | 3.37 | 2.9 | 158323 | 3.20396209 | DE |
| 4 | -0.23 | -6.68604651163 | 3.44 | 3.69 | 2.9 | 104451 | 3.36176576 | DE |
| 12 | 0.38 | 13.4275618375 | 2.83 | 3.69 | 2.49 | 117650 | 3.27548715 | DE |
| 26 | -0.73 | -18.5279187817 | 3.94 | 4.1 | 2.12 | 100587 | 3.0232826 | DE |
| 52 | -1.52 | -32.1353065539 | 4.73 | 4.85 | 2.12 | 64260 | 3.35610041 | DE |
| 156 | -1.19 | -27.0454545455 | 4.4 | 5.36 | 2.12 | 30317 | 3.68653748 | DE |
| 260 | -1.77 | -35.5421686747 | 4.98 | 5.76 | 2.12 | 32212 | 3.99259659 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742316900 | 3.31 | 0.24 | 7.82 | 3.07 | 3.37 | 2.95 | 428229 |
| 1742230500 | 3.07 | 0.03 | 0.99 | 3.1 | 3.16 | 2.99 | 78850 |
| 1741971300 | 3.04 | -0.02 | -0.65 | 3.0299999 | 3.09 | 2.9 | 147470 |
| 1741884900 | 3.06 | -0.13 | -4.08 | 3.2 | 3.29 | 3.02 | 67326 |
| 1741798500 | 3.19 | -0.05 | -1.54 | 3.21 | 3.29 | 3.1 | 69740 |
| 1741712100 | 3.24 | -0.19 | -5.54 | 3.4 | 3.42 | 3.21 | 68896 |
| 1741625700 | 3.43 | -0.11 | -3.11 | 3.55 | 3.55 | 3.39 | 54830 |
| 1741366500 | 3.54 | 0.05 | 1.43 | 3.49 | 3.55 | 3.47 | 34344 |
| 1741280100 | 3.49 | -0.11 | -3.06 | 3.61 | 3.63 | 3.47 | 58305 |
| 1741193700 | 3.6 | 0.16 | 4.65 | 3.46 | 3.69 | 3.42 | 205009 |
| 1741107300 | 3.44 | 0.01 | 0.29 | 3.42 | 3.44 | 3.27 | 173191 |
| 1741020900 | 3.43 | 0.03 | 0.88 | 3.47 | 3.47 | 3.38 | 55939 |
| 1740761700 | 3.4 | -0.03 | -0.87 | 3.41 | 3.44 | 3.36 | 50257 |
| 1740675300 | 3.43 | 0.01 | 0.29 | 3.4 | 3.44 | 3.36 | 62836 |
| 1740588900 | 3.42 | -0.06 | -1.72 | 3.41 | 3.48 | 3.38 | 69206 |
| 1740502500 | 3.48 | -0.01 | -0.29 | 3.49 | 3.49 | 3.4 | 74608 |
| 1740416100 | 3.49 | 0.03 | 0.87 | 3.47 | 3.5 | 3.33 | 93505 |
| 1740156900 | 3.46 | 0.06 | 1.76 | 3.42 | 3.48 | 3.38 | 122944 |
| 1740070500 | 3.4 | 0 | 0.00 | 3.42 | 3.43 | 3.37 | 18622 |
| 1739984100 | 3.4 | -0.02 | -0.58 | 3.44 | 3.44 | 3.2799999 | 154907 |
| 1739897700 | 3.42 | 0.05 | 1.48 | 3.41 | 3.48 | 3.2799999 | 176009 |
| 1739811300 | 3.37 | 0.05 | 1.51 | 3.2599999 | 3.44 | 3.2 | 143048 |
| 1739552100 | 3.32 | -0.09 | -2.64 | 3.46 | 3.46 | 3.31 | 85415 |
| 1739465700 | 3.41 | 0 | 0.00 | 3.42 | 3.47 | 3.39 | 87510 |
| 1739379300 | 3.41 | -0.04 | -1.16 | 3.46 | 3.52 | 3.38 | 135448 |
| 1739292900 | 3.45 | 0.02 | 0.58 | 3.52 | 3.52 | 3.38 | 122442 |
| 1739206500 | 3.43 | 0.19 | 5.86 | 3.33 | 3.52 | 3.25 | 354200 |
| 1738947300 | 3.24 | -0.15 | -4.42 | 3.33 | 3.42 | 3.22 | 110474 |
| 1738860900 | 3.39 | -0.05 | -1.45 | 3.44 | 3.48 | 3.32 | 125631 |
| 1738774500 | 3.44 | -0.06 | -1.71 | 3.44 | 3.55 | 3.43 | 107894 |
| 1738688100 | 3.5 | -0.02 | -0.57 | 3.56 | 3.61 | 3.33 | 311332 |
| 1738601700 | 3.52 | 0.12 | 3.53 | 3.15 | 3.6 | 3.08 | 530061 |
| 1738342500 | 3.4 | 0.42 | 14.09 | 3.0099999 | 3.6 | 2.98 | 734512 |
| 1738256100 | 2.98 | 0.35 | 13.31 | 2.77 | 3.08 | 2.71 | 472169 |
| 1738169700 | 2.63 | 0.05 | 1.94 | 2.6 | 2.71 | 2.57 | 62976 |
| 1738083300 | 2.58 | 0.01 | 0.39 | 2.6 | 2.6 | 2.5 | 31949 |
| 1737996900 | 2.57 | -0.05 | -1.91 | 2.6 | 2.63 | 2.49 | 38395 |
| 1737737700 | 2.62 | -0.03 | -1.13 | 2.64 | 2.64 | 2.59 | 10226 |
| 1737651300 | 2.65 | -0.01 | -0.38 | 2.61 | 2.65 | 2.55 | 20095 |
| 1737564900 | 2.66 | 0 | 0.00 | 2.66 | 2.66 | 2.66 | 0 |
| 1737478500 | 2.66 | 0.05 | 1.92 | 2.61 | 2.69 | 2.59 | 19337 |
| 1737392100 | 2.61 | -0.08 | -2.97 | 2.7 | 2.7 | 2.61 | 18204 |
| 1737132900 | 2.69 | 0.04 | 1.51 | 2.65 | 2.7 | 2.5299999 | 123272 |
| 1737046500 | 2.65 | -0.01 | -0.38 | 2.71 | 2.74 | 2.62 | 30444 |
| 1736960100 | 2.66 | -0.05 | -1.85 | 2.73 | 2.73 | 2.58 | 64195 |
| 1736873700 | 2.71 | -0.01 | -0.37 | 2.79 | 2.8 | 2.71 | 9001 |
| 1736787300 | 2.72 | -0.08 | -2.86 | 2.91 | 2.91 | 2.71 | 37530 |
| 1736528100 | 2.8 | -0.08 | -2.78 | 2.92 | 2.93 | 2.79 | 51654 |
| 1736441700 | 2.88 | -0.04 | -1.37 | 2.92 | 2.94 | 2.84 | 58071 |
| 1736355300 | 2.92 | -0.04 | -1.35 | 3.0299999 | 3.12 | 2.91 | 129474 |
| 1736268900 | 2.96 | 0.08 | 2.78 | 2.9 | 3.0099999 | 2.84 | 46470 |
| 1736182500 | 2.88 | 0.04 | 1.41 | 2.9 | 2.92 | 2.81 | 54217 |
| 1735923300 | 2.84 | -0.05 | -1.73 | 2.9 | 2.94 | 2.81 | 29010 |
| 1735836900 | 2.89 | 0.02 | 0.70 | 2.88 | 2.91 | 2.84 | 20650 |
| 1735577700 | 2.87 | -0.03 | -1.03 | 2.91 | 2.91 | 2.79 | 30688 |
| 1735318500 | 2.9 | 0.03 | 1.05 | 2.83 | 2.94 | 2.71 | 79684 |
| 1734972900 | 2.87 | -0.03 | -1.03 | 2.95 | 2.95 | 2.81 | 10283 |
| 1734713700 | 2.9 | -0.06 | -2.03 | 2.91 | 2.93 | 2.86 | 53552 |
| 1734627300 | 2.96 | -0.05 | -1.66 | 2.93 | 2.99 | 2.85 | 127551 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
