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 | 0.114 | 2.45161290323 | 4.65 | 4.854 | 4.628 | 1368232 | 4.68612325 | DE |
| 4 | -0.128 | -2.61651676206 | 4.892 | 4.966 | 4.514 | 786774 | 4.70389399 | DE |
| 12 | 0.466 | 10.8422522103 | 4.298 | 4.966 | 4.11 | 723514 | 4.68362133 | DE |
| 26 | 0.784 | 19.6984924623 | 3.98 | 4.966 | 3.906 | 653403 | 4.45412128 | DE |
| 52 | 1.354 | 39.706744868 | 3.41 | 4.966 | 3.192 | 685212 | 4.10757667 | DE |
| 156 | 0.571 | 13.617934653 | 4.193 | 4.966 | 2.828 | 882233 | 4.03692065 | DE |
| 260 | 1.664 | 53.6774193548 | 3.1 | 4.968 | 2 | 1164916 | 3.90042966 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720022100 | 4.7779999 | -0.02 | -0.38 | 4.828 | 4.854 | 4.776 | 421684 |
| 1719935700 | 4.796 | 0.1 | 2.09 | 4.696 | 4.812 | 4.638 | 1347170 |
| 1719849300 | 4.698 | 0.06 | 1.21 | 4.646 | 4.746 | 4.644 | 1296716 |
| 1719590100 | 4.642 | 0.01 | 0.22 | 4.666 | 4.72 | 4.628 | 578207 |
| 1719503700 | 4.632 | -0.05 | -0.98 | 4.704 | 4.82 | 4.632 | 2358967 |
| 1719417300 | 4.678 | -0.01 | -0.17 | 4.65 | 4.75 | 4.65 | 1260102 |
| 1719330900 | 4.686 | 0.01 | 0.26 | 4.62 | 4.726 | 4.62 | 1810854 |
| 1719244500 | 4.674 | 0.08 | 1.79 | 4.67 | 4.684 | 4.626 | 466160 |
| 1718985300 | 4.592 | -0.05 | -1.16 | 4.65 | 4.65 | 4.584 | 820658 |
| 1718898900 | 4.646 | 0.04 | 0.78 | 4.652 | 4.7 | 4.632 | 608873 |
| 1718812500 | 4.61 | -0.07 | -1.45 | 4.674 | 4.676 | 4.596 | 227327 |
| 1718726100 | 4.678 | 0.05 | 1.12 | 4.668 | 4.694 | 4.612 | 475617 |
| 1718639700 | 4.626 | 0.07 | 1.49 | 4.604 | 4.65 | 4.5679999 | 356325 |
| 1718380500 | 4.558 | -0.16 | -3.31 | 4.714 | 4.716 | 4.514 | 760700 |
| 1718294100 | 4.714 | -0.1 | -2.00 | 4.8099999 | 4.814 | 4.71 | 403242 |
| 1718207700 | 4.8099999 | 0.06 | 1.18 | 4.748 | 4.844 | 4.748 | 361600 |
| 1718121300 | 4.7539999 | -0.11 | -2.34 | 4.858 | 4.884 | 4.742 | 593195 |
| 1718034900 | 4.868 | -0.02 | -0.37 | 4.832 | 4.88 | 4.804 | 295859 |
| 1717775700 | 4.886 | 0 | 0.08 | 4.914 | 4.914 | 4.842 | 293004 |
| 1717689300 | 4.882 | -0.04 | -0.89 | 4.948 | 4.966 | 4.88 | 506388 |
| 1717602900 | 4.926 | 0.05 | 0.94 | 4.892 | 4.95 | 4.878 | 914514 |
| 1717516500 | 4.88 | 0 | 0.08 | 4.8259999 | 4.88 | 4.8019999 | 507724 |
| 1717430100 | 4.876 | -0.02 | -0.33 | 4.94 | 4.956 | 4.846 | 496764 |
| 1717170900 | 4.892 | 0.11 | 2.21 | 4.7779999 | 4.912 | 4.732 | 1155248 |
| 1717084500 | 4.7859999 | 0.06 | 1.18 | 4.74 | 4.788 | 4.74 | 399723 |
| 1716998100 | 4.73 | -0.1 | -2.03 | 4.83 | 4.874 | 4.722 | 749028 |
| 1716911700 | 4.828 | -0.12 | -2.43 | 4.942 | 4.95 | 4.828 | 587505 |
| 1716825300 | 4.948 | 0.02 | 0.41 | 4.96 | 4.966 | 4.912 | 580065 |
| 1716566100 | 4.928 | 0.07 | 1.40 | 4.83 | 4.938 | 4.666 | 746621 |
| 1716479700 | 4.86 | 0.02 | 0.45 | 4.852 | 4.914 | 4.842 | 921161 |
| 1716393300 | 4.838 | 0.22 | 4.67 | 4.624 | 4.846 | 4.624 | 1362678 |
| 1716306900 | 4.622 | -0.02 | -0.43 | 4.652 | 4.668 | 4.55 | 1121266 |
| 1716220500 | 4.642 | -0.26 | -5.38 | 4.654 | 4.71 | 4.642 | 676757 |
| 1715961300 | 4.906 | -0.03 | -0.53 | 4.922 | 4.922 | 4.86 | 906036 |
| 1715874900 | 4.932 | 0.07 | 1.36 | 4.85 | 4.94 | 4.85 | 1044414 |
| 1715788500 | 4.866 | -0.01 | -0.29 | 4.892 | 4.94 | 4.856 | 1016652 |
| 1715702100 | 4.88 | 0.1 | 2.13 | 4.8099999 | 4.88 | 4.76 | 1109285 |
| 1715615700 | 4.7779999 | 0.11 | 2.44 | 4.66 | 4.8099999 | 4.652 | 1758371 |
| 1715356500 | 4.664 | -0.01 | -0.17 | 4.68 | 4.712 | 4.63 | 448389 |
| 1715270100 | 4.672 | -0.04 | -0.81 | 4.688 | 4.712 | 4.634 | 400661 |
| 1715183700 | 4.71 | 0 | 0.00 | 4.73 | 4.75 | 4.66 | 552196 |
| 1715097300 | 4.71 | 0.11 | 2.30 | 4.644 | 4.83 | 4.644 | 2292623 |
| 1715010900 | 4.604 | 0.22 | 4.97 | 4.44 | 4.63 | 4.38 | 1391518 |
| 1714751700 | 4.386 | -0.04 | -0.81 | 4.454 | 4.454 | 4.38 | 278641 |
| 1714665300 | 4.422 | 0.02 | 0.50 | 4.414 | 4.488 | 4.412 | 377235 |
| 1714492500 | 4.4 | -0.04 | -0.99 | 4.438 | 4.452 | 4.388 | 291285 |
| 1714406100 | 4.444 | 0.02 | 0.41 | 4.412 | 4.45 | 4.41 | 376244 |
| 1714146900 | 4.426 | 0.09 | 2.12 | 4.37 | 4.43 | 4.332 | 533835 |
| 1714060500 | 4.334 | 0.01 | 0.32 | 4.328 | 4.374 | 4.312 | 433140 |
| 1713974100 | 4.32 | -0.05 | -1.14 | 4.376 | 4.38 | 4.316 | 247252 |
| 1713887700 | 4.37 | 0.13 | 3.11 | 4.25 | 4.38 | 4.246 | 801991 |
| 1713801300 | 4.238 | 0.05 | 1.15 | 4.188 | 4.244 | 4.182 | 272842 |
| 1713542100 | 4.19 | -0.06 | -1.50 | 4.196 | 4.226 | 4.182 | 340794 |
| 1713455700 | 4.2539999 | 0.06 | 1.53 | 4.17 | 4.26 | 4.17 | 554641 |
| 1713369300 | 4.19 | 0.05 | 1.16 | 4.124 | 4.21 | 4.11 | 226279 |
| 1713282900 | 4.142 | -0.1 | -2.45 | 4.21 | 4.22 | 4.11 | 428196 |
| 1713196500 | 4.246 | 0 | 0.05 | 4.258 | 4.298 | 4.236 | 277308 |
| 1712937300 | 4.244 | -0.03 | -0.66 | 4.2939999 | 4.342 | 4.234 | 543775 |
| 1712850900 | 4.272 | -0.04 | -1.02 | 4.314 | 4.332 | 4.244 | 396892 |
| 1712764500 | 4.316 | 0.02 | 0.51 | 4.298 | 4.346 | 4.268 | 346840 |
| 1712678100 | 4.2939999 | -0.08 | -1.92 | 4.34 | 4.386 | 4.28 | 452104 |
| 1712591700 | 4.378 | 0.05 | 1.11 | 4.324 | 4.38 | 4.304 | 394642 |
| 1712332500 | 4.33 | -0.1 | -2.26 | 4.364 | 4.388 | 4.2939999 | 507335 |
| 1712246100 | 4.43 | 0.05 | 1.23 | 4.35 | 4.44 | 4.35 | 533326 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
