Anima Holding SPA (ANIM)
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 | -0.065 | -0.979653353429 | 6.635 | 6.695 | 6.485 | 518575 | 6.60948719 | DE |
| 4 | -0.08 | -1.2030075188 | 6.65 | 6.705 | 6.375 | 582234 | 6.58924743 | DE |
| 12 | 0.72 | 12.3076923077 | 5.85 | 6.705 | 5.52 | 1653168 | 6.25942452 | DE |
| 26 | 1.712 | 35.2408398518 | 4.858 | 6.705 | 4.14 | 988280 | 5.93966134 | DE |
| 52 | 2.504 | 61.5838662076 | 4.066 | 6.705 | 3.988 | 827229 | 5.35153889 | DE |
| 156 | 2.061 | 45.7085828343 | 4.509 | 6.705 | 2.828 | 910934 | 4.33304322 | DE |
| 260 | 1.936 | 41.7781614156 | 4.634 | 6.705 | 2 | 1085755 | 4.10102746 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736528100 | 6.58 | -0.02 | -0.30 | 6.57 | 6.615 | 6.57 | 387745 |
| 1736441700 | 6.6 | 0.03 | 0.46 | 6.5 | 6.635 | 6.5 | 535003 |
| 1736355300 | 6.57 | -0.09 | -1.28 | 6.665 | 6.665 | 6.485 | 1019203 |
| 1736268900 | 6.655 | 0 | 0.00 | 6.675 | 6.675 | 6.62 | 423409 |
| 1736182500 | 6.655 | 0 | 0.08 | 6.695 | 6.695 | 6.6449999 | 224953 |
| 1735923300 | 6.65 | -0.01 | -0.15 | 6.635 | 6.67 | 6.635 | 390305 |
| 1735836900 | 6.66 | 0.04 | 0.68 | 6.6449999 | 6.66 | 6.58 | 431651 |
| 1735577700 | 6.615 | 0.05 | 0.76 | 6.585 | 6.625 | 6.555 | 400939 |
| 1735318500 | 6.565 | 0.05 | 0.69 | 6.525 | 6.59 | 6.505 | 423027 |
| 1734972900 | 6.5199999 | -0.05 | -0.76 | 6.58 | 6.595 | 6.505 | 518721 |
| 1734713700 | 6.57 | 0.02 | 0.31 | 6.5 | 6.58 | 6.49 | 751022 |
| 1734627300 | 6.55 | 0.06 | 1.00 | 6.4 | 6.55 | 6.375 | 657568 |
| 1734540900 | 6.485 | -0.07 | -1.07 | 6.54 | 6.585 | 6.48 | 383185 |
| 1734454500 | 6.555 | -0.1 | -1.50 | 6.625 | 6.66 | 6.525 | 1392662 |
| 1734368100 | 6.655 | -0.01 | -0.08 | 6.655 | 6.67 | 6.63 | 576579 |
| 1734108900 | 6.66 | 0.02 | 0.23 | 6.65 | 6.705 | 6.63 | 605284 |
| 1734022500 | 6.6449999 | -0.01 | -0.08 | 6.65 | 6.69 | 6.575 | 1189024 |
| 1733936100 | 6.65 | 0.12 | 1.76 | 6.55 | 6.65 | 6.525 | 1100791 |
| 1733849700 | 6.535 | 0.06 | 0.93 | 6.45 | 6.585 | 6.44 | 2669640 |
| 1733763300 | 6.475 | 0.02 | 0.39 | 6.515 | 6.515 | 6.42 | 1159713 |
| 1733504100 | 6.45 | 0.04 | 0.62 | 6.4 | 6.47 | 6.36 | 1609333 |
| 1733417700 | 6.41 | 0.08 | 1.26 | 6.325 | 6.465 | 6.325 | 3217012 |
| 1733331300 | 6.33 | 0.05 | 0.80 | 6.265 | 6.335 | 6.25 | 2084281 |
| 1733244900 | 6.28 | -0.02 | -0.32 | 6.285 | 6.3099999 | 6.26 | 964475 |
| 1733158500 | 6.3 | 0.06 | 1.04 | 6.2 | 6.325 | 6.19 | 3204781 |
| 1732899300 | 6.235 | 0.07 | 1.14 | 6.17 | 6.24 | 6.17 | 2259545 |
| 1732812900 | 6.165 | -0.01 | -0.08 | 6.215 | 6.265 | 6.16 | 3178422 |
| 1732726500 | 6.17 | 0 | 0.08 | 6.165 | 6.19 | 6.15 | 3231186 |
| 1732640100 | 6.165 | 0.04 | 0.74 | 6.11 | 6.24 | 6.1 | 4270398 |
| 1732553700 | 6.12 | -0.08 | -1.29 | 6.17 | 6.17 | 6.09 | 4130637 |
| 1732294500 | 6.2 | 0.07 | 1.06 | 6.14 | 6.2 | 6.135 | 1268811 |
| 1732208100 | 6.135 | -0.01 | -0.16 | 6.14 | 6.16 | 6.125 | 2481733 |
| 1732121700 | 6.1449999 | -0.01 | -0.16 | 6.16 | 6.165 | 6.125 | 1776066 |
| 1732035300 | 6.155 | 0.01 | 0.16 | 6.155 | 6.17 | 6.12 | 2686399 |
| 1731948900 | 6.1449999 | -0.02 | -0.32 | 6.16 | 6.17 | 6.135 | 1539210 |
| 1731689700 | 6.165 | -0.01 | -0.08 | 6.19 | 6.195 | 6.16 | 1766136 |
| 1731603300 | 6.17 | -0.01 | -0.08 | 6.19 | 6.195 | 6.155 | 3061250 |
| 1731516900 | 6.175 | -0.04 | -0.64 | 6.215 | 6.22 | 6.175 | 7579032 |
| 1731430500 | 6.215 | -0.06 | -0.88 | 6.26 | 6.275 | 6.21 | 3144078 |
| 1731344100 | 6.2699999 | -0.06 | -0.87 | 6.305 | 6.3099999 | 6.25 | 3187013 |
| 1731084900 | 6.325 | -0.06 | -0.94 | 6.35 | 6.35 | 6.285 | 4261727 |
| 1730998500 | 6.385 | 0.65 | 11.24 | 6.2699999 | 6.5 | 6.22 | 8911424 |
| 1730912100 | 5.74 | 0.02 | 0.35 | 5.78 | 5.835 | 5.695 | 716395 |
| 1730825700 | 5.72 | 0 | 0.09 | 5.67 | 5.745 | 5.67 | 338940 |
| 1730739300 | 5.715 | -0.01 | -0.09 | 5.725 | 5.76 | 5.6849999 | 526525 |
| 1730480100 | 5.72 | 0.15 | 2.60 | 5.585 | 5.75 | 5.565 | 385660 |
| 1730393700 | 5.575 | -0.05 | -0.89 | 5.6 | 5.655 | 5.5199999 | 552006 |
| 1730307300 | 5.625 | -0.09 | -1.57 | 5.675 | 5.695 | 5.61 | 647916 |
| 1730220900 | 5.715 | -0.02 | -0.26 | 5.78 | 5.8099999 | 5.69 | 389330 |
| 1730134500 | 5.73 | 0.04 | 0.61 | 5.7 | 5.75 | 5.6449999 | 307250 |
| 1729871700 | 5.695 | 0.02 | 0.26 | 5.69 | 5.72 | 5.655 | 289661 |
| 1729785300 | 5.68 | -0.02 | -0.26 | 5.735 | 5.75 | 5.68 | 325922 |
| 1729698900 | 5.695 | -0.02 | -0.35 | 5.795 | 5.795 | 5.68 | 337147 |
| 1729612500 | 5.715 | -0.15 | -2.47 | 5.845 | 5.87 | 5.715 | 441203 |
| 1729526100 | 5.86 | -0.02 | -0.26 | 5.91 | 5.995 | 5.8099999 | 450992 |
| 1729266900 | 5.875 | 0.05 | 0.86 | 5.85 | 5.89 | 5.785 | 549686 |
| 1729180500 | 5.825 | 0.15 | 2.55 | 5.6849999 | 5.845 | 5.6849999 | 624944 |
| 1729094100 | 5.68 | 0.09 | 1.52 | 5.53 | 5.705 | 5.53 | 729223 |
| 1729007700 | 5.595 | 0.02 | 0.45 | 5.54 | 5.61 | 5.525 | 310249 |
| 1728921300 | 5.57 | 0.08 | 1.36 | 5.47 | 5.58 | 5.455 | 370139 |
| 1728662100 | 5.495 | 0.09 | 1.76 | 5.3949999 | 5.495 | 5.38 | 427501 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
