Confinvest F.L. S.p.A. (CFV)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 1.23456790123 | 1.62 | 1.69 | 1.6 | 3250 | 1.66076923 | DE |
| 4 | 0.01 | 0.613496932515 | 1.63 | 1.69 | 1.58 | 3286 | 1.64565217 | DE |
| 12 | -0.1 | -5.74712643678 | 1.74 | 1.92 | 1.55 | 10489 | 1.73506356 | DE |
| 26 | 0.18 | 12.3287671233 | 1.46 | 2.34 | 1.31 | 16257 | 1.7144526 | DE |
| 52 | -0.14 | -7.86516853933 | 1.78 | 2.34 | 1.31 | 11788 | 1.69340131 | DE |
| 156 | -2.16 | -56.8421052632 | 3.8 | 3.92 | 1.31 | 10726 | 2.25521366 | DE |
| 260 | 0.174 | 11.8690313779 | 1.466 | 6.08 | 1.31 | 30263 | 3.73527086 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721404500 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6399999 | 2000 |
| 1721318100 | 1.6399999 | -0.01 | -0.61 | 1.66 | 1.66 | 1.6399999 | 3000 |
| 1721231700 | 1.65 | -0.03 | -1.79 | 1.65 | 1.65 | 1.65 | 1000 |
| 1721145300 | 1.68 | 0.02 | 1.20 | 1.66 | 1.69 | 1.66 | 4000 |
| 1721058900 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 0 |
| 1720799700 | 1.66 | 0.02 | 1.22 | 1.62 | 1.66 | 1.6 | 5000 |
| 1720713300 | 1.6399999 | -0.02 | -1.20 | 1.6299999 | 1.69 | 1.6299999 | 4000 |
| 1720626900 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 0 |
| 1720540500 | 1.66 | -0.01 | -0.60 | 1.66 | 1.66 | 1.66 | 1000 |
| 1720454100 | 1.67 | 0.05 | 3.09 | 1.59 | 1.67 | 1.59 | 4000 |
| 1720194900 | 1.62 | -0.04 | -2.41 | 1.62 | 1.62 | 1.62 | 2000 |
| 1720108500 | 1.66 | 0.02 | 1.22 | 1.65 | 1.66 | 1.61 | 6000 |
| 1720022100 | 1.6399999 | 0.04 | 2.50 | 1.58 | 1.6399999 | 1.58 | 5000 |
| 1719935700 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1719849300 | 1.6 | -0.04 | -2.44 | 1.62 | 1.62 | 1.59 | 4000 |
| 1719590100 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6399999 | 0 |
| 1719503700 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6399999 | 0 |
| 1719417300 | 1.6399999 | 0.01 | 0.61 | 1.61 | 1.6399999 | 1.61 | 3000 |
| 1719330900 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1719244500 | 1.6299999 | 0.01 | 0.62 | 1.6299999 | 1.6299999 | 1.6299999 | 1000 |
| 1718985300 | 1.62 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.62 | 3000 |
| 1718898900 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 0 |
| 1718812500 | 1.62 | -0.05 | -2.99 | 1.6299999 | 1.6299999 | 1.61 | 13000 |
| 1718726100 | 1.67 | 0 | 0.00 | 1.67 | 1.67 | 1.67 | 0 |
| 1718639700 | 1.67 | 0 | 0.00 | 1.67 | 1.67 | 1.67 | 0 |
| 1718380500 | 1.67 | 0.01 | 0.60 | 1.66 | 1.67 | 1.66 | 2000 |
| 1718294100 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 2000 |
| 1718207700 | 1.66 | -0.04 | -2.35 | 1.71 | 1.71 | 1.66 | 8000 |
| 1718121300 | 1.7 | 0.02 | 1.19 | 1.67 | 1.7 | 1.67 | 4000 |
| 1718034900 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
| 1717775700 | 1.68 | -0.08 | -4.55 | 1.75 | 1.75 | 1.68 | 18000 |
| 1717689300 | 1.76 | 0.05 | 2.92 | 1.72 | 1.81 | 1.72 | 19000 |
| 1717602900 | 1.71 | 0 | 0.00 | 1.71 | 1.71 | 1.71 | 0 |
| 1717516500 | 1.71 | 0 | 0.00 | 1.71 | 1.71 | 1.71 | 1000 |
| 1717430100 | 1.71 | -0.02 | -1.16 | 1.72 | 1.72 | 1.71 | 3000 |
| 1717170900 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
| 1717084500 | 1.73 | -0.02 | -1.14 | 1.73 | 1.73 | 1.7 | 8000 |
| 1716998100 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1716911700 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1716825300 | 1.75 | -0.01 | -0.57 | 1.78 | 1.79 | 1.75 | 8000 |
| 1716566100 | 1.76 | -0.02 | -1.12 | 1.77 | 1.77 | 1.74 | 7000 |
| 1716479700 | 1.78 | -0.03 | -1.66 | 1.8 | 1.8 | 1.76 | 14000 |
| 1716393300 | 1.81 | -0.06 | -3.21 | 1.85 | 1.85 | 1.81 | 9000 |
| 1716306900 | 1.87 | 0.03 | 1.63 | 1.84 | 1.87 | 1.84 | 8000 |
| 1716220500 | 1.84 | 0.06 | 3.37 | 1.8 | 1.92 | 1.8 | 58000 |
| 1715961300 | 1.78 | 0 | 0.00 | 1.74 | 1.78 | 1.71 | 12000 |
| 1715874900 | 1.78 | -0.01 | -0.56 | 1.8 | 1.82 | 1.75 | 11000 |
| 1715788500 | 1.79 | -0.01 | -0.56 | 1.8 | 1.8 | 1.75 | 10000 |
| 1715702100 | 1.8 | 0.05 | 2.86 | 1.76 | 1.8 | 1.76 | 8000 |
| 1715615700 | 1.75 | -0.07 | -3.85 | 1.83 | 1.88 | 1.75 | 40000 |
| 1715356500 | 1.82 | 0.22 | 13.75 | 1.61 | 1.83 | 1.61 | 68000 |
| 1715270100 | 1.6 | 0.04 | 2.56 | 1.56 | 1.6 | 1.56 | 4000 |
| 1715183700 | 1.56 | -0.04 | -2.50 | 1.59 | 1.59 | 1.55 | 7000 |
| 1715097300 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 1000 |
| 1715010900 | 1.6 | 0 | 0.00 | 1.59 | 1.6 | 1.56 | 11000 |
| 1714751700 | 1.6 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6 | 3000 |
| 1714665300 | 1.6 | -0.08 | -4.76 | 1.66 | 1.66 | 1.56 | 36000 |
| 1714492500 | 1.68 | -0.02 | -1.18 | 1.7 | 1.7 | 1.66 | 19000 |
| 1714406100 | 1.7 | -0.06 | -3.41 | 1.73 | 1.73 | 1.7 | 10000 |
| 1714146900 | 1.76 | 0.05 | 2.92 | 1.74 | 1.76 | 1.74 | 4000 |
| 1714060500 | 1.71 | -0.08 | -4.47 | 1.76 | 1.76 | 1.71 | 8000 |
| 1713974100 | 1.79 | 0.02 | 1.13 | 1.78 | 1.79 | 1.73 | 18000 |
| 1713887700 | 1.77 | -0.13 | -6.84 | 1.87 | 1.87 | 1.73 | 72000 |
| 1713801300 | 1.9 | -0.02 | -1.04 | 1.93 | 1.94 | 1.9 | 15000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
