Caltagirone Editore (CED)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 2.4 | 1.25 | 1.28 | 1.24 | 12306 | 1.2723005 | DE |
| 4 | -0.06 | -4.4776119403 | 1.34 | 1.345 | 1.21 | 18008 | 1.26855168 | DE |
| 12 | 0.16 | 14.2857142857 | 1.12 | 1.44 | 1.09 | 38361 | 1.22931464 | DE |
| 26 | 0.28 | 28 | 1 | 1.44 | 0.984 | 40062 | 1.14784556 | DE |
| 52 | 0.296 | 30.081300813 | 0.984 | 1.44 | 0.95 | 27250 | 1.1129682 | DE |
| 156 | 0.33 | 34.7368421053 | 0.95 | 1.44 | 0.912 | 19457 | 1.08421359 | DE |
| 260 | 0.18 | 16.3636363636 | 1.1 | 1.44 | 0.706 | 19256 | 1.02680496 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721922900 | 1.28 | 0.02 | 1.59 | 1.26 | 1.28 | 1.25 | 41966 |
| 1721836500 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 4000 |
| 1721750100 | 1.26 | 0.01 | 0.40 | 1.24 | 1.26 | 1.24 | 400 |
| 1721663700 | 1.2549999 | 0 | 0.40 | 1.25 | 1.2649999 | 1.25 | 13834 |
| 1721404500 | 1.25 | -0.03 | -2.34 | 1.25 | 1.25 | 1.25 | 1330 |
| 1721318100 | 1.28 | 0.03 | 2.81 | 1.25 | 1.28 | 1.25 | 2487 |
| 1721231700 | 1.245 | -0.01 | -0.40 | 1.24 | 1.28 | 1.24 | 18538 |
| 1721145300 | 1.25 | -0.01 | -0.79 | 1.26 | 1.26 | 1.24 | 7821 |
| 1721058900 | 1.26 | 0.01 | 0.40 | 1.26 | 1.26 | 1.26 | 1701 |
| 1720799700 | 1.2549999 | 0 | 0.00 | 1.24 | 1.2549999 | 1.225 | 13502 |
| 1720713300 | 1.2549999 | 0.01 | 1.21 | 1.24 | 1.2549999 | 1.24 | 2300 |
| 1720626900 | 1.24 | -0.01 | -0.80 | 1.26 | 1.26 | 1.24 | 6646 |
| 1720540500 | 1.25 | -0.01 | -0.79 | 1.26 | 1.285 | 1.25 | 51810 |
| 1720454100 | 1.26 | -0.02 | -1.56 | 1.26 | 1.26 | 1.26 | 736 |
| 1720194900 | 1.28 | 0.02 | 1.19 | 1.285 | 1.285 | 1.2649999 | 3849 |
| 1720108500 | 1.2649999 | 0 | 0.40 | 1.2549999 | 1.295 | 1.25 | 12209 |
| 1720022100 | 1.26 | -0.01 | -0.79 | 1.28 | 1.285 | 1.26 | 2443 |
| 1719935700 | 1.27 | 0.01 | 0.40 | 1.27 | 1.27 | 1.25 | 8312 |
| 1719849300 | 1.2649999 | -0.07 | -4.89 | 1.3 | 1.32 | 1.21 | 130783 |
| 1719590100 | 1.33 | -0.03 | -1.85 | 1.34 | 1.345 | 1.29 | 35495 |
| 1719503700 | 1.355 | -0.04 | -2.52 | 1.36 | 1.375 | 1.34 | 24600 |
| 1719417300 | 1.3899999 | -0.01 | -0.36 | 1.395 | 1.415 | 1.37 | 18536 |
| 1719330900 | 1.395 | -0.02 | -1.41 | 1.415 | 1.415 | 1.3799999 | 5318 |
| 1719244500 | 1.415 | 0 | 0.00 | 1.415 | 1.415 | 1.4 | 47990 |
| 1718985300 | 1.415 | 0.03 | 1.80 | 1.4 | 1.44 | 1.3899999 | 62529 |
| 1718898900 | 1.3899999 | 0.01 | 0.72 | 1.36 | 1.3899999 | 1.36 | 11294 |
| 1718812500 | 1.3799999 | 0.01 | 1.10 | 1.35 | 1.3799999 | 1.345 | 33041 |
| 1718726100 | 1.365 | -0.04 | -2.50 | 1.4 | 1.4 | 1.36 | 73027 |
| 1718639700 | 1.4 | 0.03 | 2.19 | 1.37 | 1.4 | 1.35 | 33218 |
| 1718380500 | 1.37 | 0.1 | 7.45 | 1.285 | 1.3799999 | 1.27 | 146051 |
| 1718294100 | 1.275 | 0 | 0.39 | 1.27 | 1.29 | 1.27 | 23856 |
| 1718207700 | 1.27 | 0.01 | 0.79 | 1.25 | 1.27 | 1.245 | 37474 |
| 1718121300 | 1.26 | 0.01 | 0.80 | 1.24 | 1.27 | 1.24 | 51407 |
| 1718034900 | 1.25 | 0.01 | 0.81 | 1.25 | 1.25 | 1.25 | 57923 |
| 1717775700 | 1.24 | 0.02 | 1.64 | 1.205 | 1.245 | 1.205 | 24981 |
| 1717689300 | 1.22 | -0.02 | -1.61 | 1.24 | 1.26 | 1.21 | 35490 |
| 1717602900 | 1.24 | 0.01 | 0.81 | 1.23 | 1.24 | 1.2 | 40268 |
| 1717516500 | 1.23 | 0.03 | 2.50 | 1.2 | 1.235 | 1.2 | 29824 |
| 1717430100 | 1.2 | 0 | 0.00 | 1.205 | 1.22 | 1.19 | 28971 |
| 1717170900 | 1.2 | 0.02 | 1.69 | 1.2 | 1.21 | 1.2 | 19150 |
| 1717084500 | 1.18 | -0.02 | -1.67 | 1.18 | 1.22 | 1.18 | 16805 |
| 1716998100 | 1.2 | 0 | 0.42 | 1.195 | 1.2 | 1.18 | 23648 |
| 1716911700 | 1.195 | 0.01 | 0.42 | 1.19 | 1.2 | 1.175 | 23082 |
| 1716825300 | 1.19 | 0.01 | 1.28 | 1.17 | 1.19 | 1.17 | 39297 |
| 1716566100 | 1.175 | 0.02 | 1.29 | 1.165 | 1.175 | 1.15 | 107561 |
| 1716479700 | 1.16 | -0.02 | -1.69 | 1.17 | 1.175 | 1.16 | 22870 |
| 1716393300 | 1.18 | 0.03 | 3.06 | 1.145 | 1.18 | 1.145 | 108840 |
| 1716306900 | 1.145 | -0.03 | -2.14 | 1.17 | 1.17 | 1.1399999 | 89321 |
| 1716220500 | 1.17 | -0.01 | -0.43 | 1.1299999 | 1.17 | 1.1299999 | 3040 |
| 1715961300 | 1.175 | -0.01 | -0.84 | 1.175 | 1.19 | 1.175 | 6482 |
| 1715874900 | 1.185 | 0.01 | 0.42 | 1.18 | 1.185 | 1.175 | 7662 |
| 1715788500 | 1.18 | 0.01 | 1.29 | 1.175 | 1.18 | 1.17 | 23929 |
| 1715702100 | 1.165 | -0.01 | -0.43 | 1.175 | 1.18 | 1.165 | 16745 |
| 1715615700 | 1.17 | -0.02 | -1.68 | 1.17 | 1.185 | 1.155 | 56546 |
| 1715356500 | 1.19 | 0.05 | 4.39 | 1.1399999 | 1.195 | 1.1399999 | 118531 |
| 1715270100 | 1.1399999 | 0.02 | 2.24 | 1.105 | 1.1399999 | 1.1 | 110587 |
| 1715183700 | 1.115 | 0.01 | 1.36 | 1.1 | 1.115 | 1.1 | 101591 |
| 1715097300 | 1.1 | -0.01 | -0.90 | 1.1 | 1.12 | 1.1 | 105097 |
| 1715010900 | 1.11 | 0 | 0.00 | 1.105 | 1.12 | 1.09 | 80352 |
| 1714751700 | 1.11 | -0.02 | -1.77 | 1.12 | 1.1299999 | 1.1 | 74550 |
| 1714665300 | 1.1299999 | 0.02 | 1.80 | 1.12 | 1.1299999 | 1.12 | 10414 |
| 1714492500 | 1.11 | 0 | 0.00 | 1.1299999 | 1.1399999 | 1.095 | 121338 |
| 1714406100 | 1.11 | -0.04 | -3.48 | 1.145 | 1.145 | 1.1 | 74627 |
| 1714146900 | 1.15 | 0.01 | 0.88 | 1.135 | 1.15 | 1.1299999 | 13600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
