Bioera SPA (BIE)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0144 | 21.1764705882 | 0.068 | 0.0838 | 0.062 | 85115 | 0.06676908 | DE |
| 4 | 0.0156 | 23.3532934132 | 0.0668 | 0.0838 | 0.059 | 73708 | 0.06364156 | DE |
| 12 | -0.0126 | -13.2631578947 | 0.095 | 0.098 | 0.0572 | 249144 | 0.07478304 | DE |
| 26 | 0.0329 | 66.4646464646 | 0.0495 | 0.126 | 0.03 | 343761 | 0.07819899 | DE |
| 52 | -0.0176 | -17.6 | 0.1 | 0.126 | 0.0125 | 345281 | 0.06422106 | DE |
| 156 | -0.0536 | -39.4117647059 | 0.136 | 0.513 | 0.0125 | 333846 | 0.10745364 | DE |
| 260 | -0.0052 | -5.93607305936 | 0.0876 | 0.805 | 0.0125 | 263922 | 0.14422332 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721404500 | 0.0688 | 0.0002 | 0.29 | 0.0686 | 0.0709999 | 0.0686 | 163227 |
| 1721318100 | 0.0686 | 0.0018 | 2.69 | 0.0675999 | 0.0688 | 0.0675999 | 111310 |
| 1721231700 | 0.0668 | 0 | 0.00 | 0.0668 | 0.0668 | 0.0668 | 2000 |
| 1721145300 | 0.0668 | 0.0048 | 7.74 | 0.0672 | 0.0672 | 0.0628 | 36544 |
| 1721058900 | 0.062 | -0.002 | -3.13 | 0.068 | 0.068 | 0.062 | 112494 |
| 1720799700 | 0.064 | 0.004 | 6.67 | 0.061 | 0.0662 | 0.0602 | 303505 |
| 1720713300 | 0.06 | 0 | 0.00 | 0.06 | 0.0612 | 0.06 | 14000 |
| 1720626900 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 28650 |
| 1720540500 | 0.06 | -0.0016 | -2.60 | 0.061 | 0.062 | 0.059 | 246432 |
| 1720454100 | 0.0616 | -0.002 | -3.14 | 0.0634 | 0.0634 | 0.0616 | 88437 |
| 1720194900 | 0.0636 | 0 | 0.00 | 0.0634 | 0.0636 | 0.0634 | 3344 |
| 1720108500 | 0.0636 | 0.0016 | 2.58 | 0.064 | 0.064 | 0.0608 | 83700 |
| 1720022100 | 0.062 | -0.001 | -1.59 | 0.063 | 0.063 | 0.062 | 70550 |
| 1719935700 | 0.063 | 0.001 | 1.61 | 0.0636 | 0.0636 | 0.062 | 1786 |
| 1719849300 | 0.062 | 0 | 0.00 | 0.066 | 0.066 | 0.062 | 32470 |
| 1719590100 | 0.062 | -0.002 | -3.13 | 0.0658 | 0.0658 | 0.062 | 83274 |
| 1719503700 | 0.064 | -0.0012 | -1.84 | 0.0626 | 0.0641999 | 0.0626 | 35000 |
| 1719417300 | 0.0651999 | -0.0008 | -1.21 | 0.0656 | 0.0656 | 0.0628 | 21300 |
| 1719330900 | 0.066 | 0.001 | 1.54 | 0.0626 | 0.066 | 0.0626 | 9229 |
| 1719244500 | 0.065 | -0.0018 | -2.69 | 0.0668 | 0.0668 | 0.0626 | 26900 |
| 1718985300 | 0.0668 | -0.0026 | -3.75 | 0.0694 | 0.0694 | 0.0651999 | 103776 |
| 1718898900 | 0.0694 | -0.0006 | -0.86 | 0.073 | 0.073 | 0.067 | 273849 |
| 1718812500 | 0.07 | 0.0058001 | 9.03 | 0.068 | 0.072 | 0.0666 | 381419 |
| 1718726100 | 0.0641999 | -0.002 | -3.02 | 0.0662 | 0.0664 | 0.0641999 | 55530 |
| 1718639700 | 0.0662 | 0.0012 | 1.85 | 0.0672 | 0.0672 | 0.0662 | 8000 |
| 1718380500 | 0.065 | -0.0048 | -6.88 | 0.0709999 | 0.0709999 | 0.065 | 134258 |
| 1718294100 | 0.0698 | -0.0032 | -4.38 | 0.0738 | 0.0738 | 0.068 | 173333 |
| 1718207700 | 0.073 | 0.003 | 4.29 | 0.07 | 0.074 | 0.07 | 64611 |
| 1718121300 | 0.07 | -0.0038 | -5.15 | 0.074 | 0.074 | 0.068 | 124921 |
| 1718034900 | 0.0738 | -0.0012 | -1.60 | 0.0738 | 0.0738 | 0.0738 | 48800 |
| 1717775700 | 0.075 | 0.001 | 1.35 | 0.073 | 0.0758 | 0.0709999 | 25200 |
| 1717689300 | 0.074 | -0.003 | -3.90 | 0.077 | 0.077 | 0.073 | 229851 |
| 1717602900 | 0.077 | -0.0006 | -0.77 | 0.0788 | 0.0808 | 0.077 | 106445 |
| 1717516500 | 0.0776 | -0.0008 | -1.02 | 0.0784 | 0.0784 | 0.077 | 87100 |
| 1717430100 | 0.0784 | -0.003 | -3.69 | 0.0818 | 0.0818 | 0.078 | 259036 |
| 1717170900 | 0.0814 | 0.0016 | 2.01 | 0.0746 | 0.0818 | 0.0746 | 314200 |
| 1717084500 | 0.0798 | 0.0018 | 2.31 | 0.0835999 | 0.0835999 | 0.079 | 148261 |
| 1716998100 | 0.078 | -0.0048 | -5.80 | 0.0762 | 0.081 | 0.0752 | 237422 |
| 1716911700 | 0.0828 | -0.0002 | -0.24 | 0.08 | 0.085 | 0.0734 | 1043268 |
| 1716825300 | 0.083 | 0.007 | 9.21 | 0.0918 | 0.098 | 0.083 | 2457791 |
| 1716566100 | 0.076 | 0.0168 | 28.38 | 0.061 | 0.076 | 0.0572 | 958432 |
| 1716479700 | 0.0592 | -0.0044 | -6.92 | 0.06 | 0.0626 | 0.058 | 435621 |
| 1716393300 | 0.0636 | -0.003 | -4.50 | 0.068 | 0.0682 | 0.063 | 303533 |
| 1716306900 | 0.0666 | 0.0024001 | 3.74 | 0.0634 | 0.0666 | 0.0634 | 169116 |
| 1716220500 | 0.0641999 | -0.0002 | -0.31 | 0.0641999 | 0.0656 | 0.064 | 125050 |
| 1715961300 | 0.0644 | -0.0022 | -3.30 | 0.0654 | 0.0654 | 0.064 | 323085 |
| 1715874900 | 0.0666 | -0.0014 | -2.06 | 0.0674 | 0.0674 | 0.0641999 | 90359 |
| 1715788500 | 0.068 | 0.0006 | 0.89 | 0.0678 | 0.0688 | 0.0662 | 35040 |
| 1715702100 | 0.0674 | 0.003 | 4.66 | 0.0666 | 0.0698 | 0.066 | 155695 |
| 1715615700 | 0.0644 | 0.0004 | 0.62 | 0.0632 | 0.0674 | 0.0632 | 163605 |
| 1715356500 | 0.064 | -0.004 | -5.88 | 0.068 | 0.068 | 0.063 | 183882 |
| 1715270100 | 0.068 | 0 | 0.00 | 0.067 | 0.0698 | 0.063 | 139472 |
| 1715183700 | 0.068 | -0.003 | -4.23 | 0.069 | 0.07 | 0.066 | 301506 |
| 1715097300 | 0.0709999 | -0.011 | -13.41 | 0.076 | 0.076 | 0.068 | 1136793 |
| 1715010900 | 0.082 | -0.0008 | -0.97 | 0.083 | 0.0912 | 0.0806 | 621427 |
| 1714751700 | 0.0828 | -0.0042 | -4.83 | 0.09 | 0.09 | 0.082 | 292550 |
| 1714665300 | 0.0869999 | 0.0079999 | 10.13 | 0.0854 | 0.09 | 0.083 | 661339 |
| 1714492500 | 0.079 | -0.0012 | -1.50 | 0.082 | 0.0878 | 0.078 | 491709 |
| 1714406100 | 0.0801999 | -0.0088 | -9.89 | 0.095 | 0.095 | 0.08 | 360064 |
| 1714146900 | 0.089 | -0.0004 | -0.45 | 0.092 | 0.0961999 | 0.088 | 387124 |
| 1714060500 | 0.0893999 | -0.0044 | -4.69 | 0.083 | 0.1 | 0.083 | 1422546 |
| 1713974100 | 0.0938 | -0.0322 | -25.56 | 0.124 | 0.124 | 0.0938 | 1633705 |
| 1713887700 | 0.126 | 0.0390001 | 44.83 | 0.106 | 0.126 | 0.1055 | 2366729 |
| 1713801300 | 0.0869999 | 0.0291999 | 50.52 | 0.0848 | 0.0869999 | 0.0826 | 953952 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
