Almawave SpA (AIW)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.892857142857 | 4.48 | 4.49 | 4.35 | 9099 | 4.42586486 | DE |
| 4 | 0.04 | 0.909090909091 | 4.4 | 4.64 | 4.32 | 33176 | 4.47644279 | DE |
| 12 | -0.02 | -0.448430493274 | 4.46 | 4.83 | 4.02 | 34596 | 4.47455252 | DE |
| 26 | 0.31 | 7.50605326877 | 4.13 | 5.36 | 3.99 | 43212 | 4.62531452 | DE |
| 52 | -0.19 | -4.10367170626 | 4.63 | 5.36 | 3.75 | 26707 | 4.55558818 | DE |
| 156 | -0.41 | -8.45360824742 | 4.85 | 5.76 | 3.6 | 17399 | 4.62092529 | DE |
| 260 | -0.54 | -10.843373494 | 4.98 | 5.76 | 3.6 | 23282 | 4.6037033 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722009300 | 4.49 | 0.06 | 1.35 | 4.41 | 4.49 | 4.4 | 9596 |
| 1721922900 | 4.43 | -0.01 | -0.23 | 4.39 | 4.49 | 4.35 | 21164 |
| 1721836500 | 4.44 | 0.04 | 0.91 | 4.45 | 4.47 | 4.39 | 7915 |
| 1721750100 | 4.4 | 0 | 0.00 | 4.42 | 4.44 | 4.4 | 3760 |
| 1721663700 | 4.4 | -0.05 | -1.12 | 4.43 | 4.45 | 4.4 | 8151 |
| 1721404500 | 4.45 | -0.05 | -1.11 | 4.48 | 4.48 | 4.41 | 4503 |
| 1721318100 | 4.5 | 0.06 | 1.35 | 4.47 | 4.57 | 4.44 | 21836 |
| 1721231700 | 4.44 | 0.03 | 0.68 | 4.41 | 4.45 | 4.4 | 155949 |
| 1721145300 | 4.41 | -0.02 | -0.45 | 4.41 | 4.49 | 4.41 | 6360 |
| 1721058900 | 4.43 | -0.02 | -0.45 | 4.49 | 4.49 | 4.41 | 1300 |
| 1720799700 | 4.45 | 0.01 | 0.23 | 4.47 | 4.53 | 4.42 | 14876 |
| 1720713300 | 4.44 | -0.01 | -0.22 | 4.44 | 4.46 | 4.42 | 10401 |
| 1720626900 | 4.45 | -0.03 | -0.67 | 4.5 | 4.63 | 4.44 | 15630 |
| 1720540500 | 4.48 | -0.05 | -1.10 | 4.5 | 4.53 | 4.43 | 10728 |
| 1720454100 | 4.53 | -0.01 | -0.22 | 4.5 | 4.64 | 4.5 | 93106 |
| 1720194900 | 4.54 | 0.04 | 0.89 | 4.5 | 4.54 | 4.45 | 11595 |
| 1720108500 | 4.5 | -0.01 | -0.22 | 4.5 | 4.55 | 4.44 | 216923 |
| 1720022100 | 4.51 | 0.11 | 2.50 | 4.43 | 4.54 | 4.36 | 31508 |
| 1719935700 | 4.4 | 0.04 | 0.92 | 4.44 | 4.44 | 4.34 | 4722 |
| 1719849300 | 4.36 | -0.04 | -0.91 | 4.32 | 4.44 | 4.32 | 16626 |
| 1719590100 | 4.4 | 0 | 0.00 | 4.4 | 4.43 | 4.4 | 6458 |
| 1719503700 | 4.4 | 0.01 | 0.23 | 4.44 | 4.44 | 4.34 | 20017 |
| 1719417300 | 4.39 | -0.04 | -0.90 | 4.44 | 4.44 | 4.36 | 7379 |
| 1719330900 | 4.43 | 0.03 | 0.68 | 4.4 | 4.43 | 4.35 | 4756 |
| 1719244500 | 4.4 | 0.02 | 0.46 | 4.35 | 4.46 | 4.35 | 4473 |
| 1718985300 | 4.38 | -0.06 | -1.35 | 4.44 | 4.44 | 4.38 | 30594 |
| 1718898900 | 4.44 | 0.04 | 0.91 | 4.44 | 4.46 | 4.37 | 18442 |
| 1718812500 | 4.4 | -0.01 | -0.23 | 4.4 | 4.44 | 4.36 | 8286 |
| 1718726100 | 4.41 | -0.03 | -0.68 | 4.36 | 4.45 | 4.36 | 5904 |
| 1718639700 | 4.44 | 0.1 | 2.30 | 4.36 | 4.47 | 4.36 | 7838 |
| 1718380500 | 4.34 | -0.09 | -2.03 | 4.45 | 4.48 | 4.24 | 36276 |
| 1718294100 | 4.43 | -0.02 | -0.45 | 4.48 | 4.48 | 4.39 | 26229 |
| 1718207700 | 4.45 | -0.03 | -0.67 | 4.5 | 4.5 | 4.45 | 15178 |
| 1718121300 | 4.48 | -0.16 | -3.45 | 4.6 | 4.64 | 4.46 | 45583 |
| 1718034900 | 4.64 | 0.04 | 0.87 | 4.5599999 | 4.67 | 4.5599999 | 29941 |
| 1717775700 | 4.6 | 0.01 | 0.22 | 4.5 | 4.69 | 4.47 | 47138 |
| 1717689300 | 4.59 | -0.03 | -0.65 | 4.6 | 4.64 | 4.51 | 27436 |
| 1717602900 | 4.62 | 0.08 | 1.76 | 4.5 | 4.65 | 4.5 | 67334 |
| 1717516500 | 4.54 | 0.04 | 0.89 | 4.46 | 4.6 | 4.46 | 45260 |
| 1717430100 | 4.5 | -0.04 | -0.88 | 4.46 | 4.53 | 4.42 | 47195 |
| 1717170900 | 4.54 | 0.06 | 1.34 | 4.46 | 4.57 | 4.44 | 69248 |
| 1717084500 | 4.48 | 0 | 0.00 | 4.47 | 4.48 | 4.39 | 37153 |
| 1716998100 | 4.48 | 0.03 | 0.67 | 4.5 | 4.5 | 4.4 | 48836 |
| 1716911700 | 4.45 | -0.03 | -0.67 | 4.48 | 4.48 | 4.38 | 57280 |
| 1716825300 | 4.48 | 0.18 | 4.19 | 4.35 | 4.48 | 4.34 | 67106 |
| 1716566100 | 4.3 | 0.18 | 4.37 | 4.13 | 4.3 | 4.12 | 32336 |
| 1716479700 | 4.12 | -0.13 | -3.06 | 4.34 | 4.34 | 4.0199999 | 48125 |
| 1716393300 | 4.25 | -0.02 | -0.47 | 4.26 | 4.26 | 4.18 | 19869 |
| 1716306900 | 4.2699999 | -0.09 | -2.06 | 4.3099999 | 4.33 | 4.25 | 14842 |
| 1716220500 | 4.36 | 0.02 | 0.46 | 4.3099999 | 4.37 | 4.3099999 | 7740 |
| 1715961300 | 4.34 | 0 | 0.00 | 4.3099999 | 4.38 | 4.3 | 14640 |
| 1715874900 | 4.34 | -0.03 | -0.69 | 4.35 | 4.41 | 4.3 | 21523 |
| 1715788500 | 4.37 | 0.04 | 0.92 | 4.36 | 4.41 | 4.32 | 17092 |
| 1715702100 | 4.33 | -0.09 | -2.04 | 4.42 | 4.44 | 4.33 | 34215 |
| 1715615700 | 4.42 | 0.06 | 1.38 | 4.4 | 4.42 | 4.36 | 8648 |
| 1715356500 | 4.36 | 0 | 0.00 | 4.43 | 4.46 | 4.36 | 35913 |
| 1715270100 | 4.36 | -0.09 | -2.02 | 4.36 | 4.45 | 4.36 | 17737 |
| 1715183700 | 4.45 | -0.03 | -0.67 | 4.5 | 4.5 | 4.37 | 45480 |
| 1715097300 | 4.48 | -0.19 | -4.07 | 4.46 | 4.6 | 4.43 | 121091 |
| 1715010900 | 4.67 | 0.15 | 3.32 | 4.58 | 4.83 | 4.57 | 141281 |
| 1714751700 | 4.5199999 | 0.06 | 1.35 | 4.46 | 4.58 | 4.4 | 56807 |
| 1714665300 | 4.46 | 0.02 | 0.45 | 4.43 | 4.46 | 4.33 | 33076 |
| 1714492500 | 4.44 | -0.15 | -3.27 | 4.6 | 4.65 | 4.4 | 159901 |
| 1714406100 | 4.59 | 0.09 | 2.00 | 4.5199999 | 4.63 | 4.46 | 85056 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
