Confinvest F.L. S.p.A. (CFV)
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 | 0.02 | 1.21212121212 | 1.65 | 1.68 | 1.62 | 4250 | 1.64058824 | DE |
| 4 | -0.01 | -0.595238095238 | 1.68 | 1.72 | 1.62 | 4071 | 1.6745614 | DE |
| 12 | -0.04 | -2.33918128655 | 1.71 | 1.76 | 1.62 | 5548 | 1.69463519 | DE |
| 26 | -0.2 | -10.6951871658 | 1.87 | 2 | 1.62 | 9200 | 1.82312629 | DE |
| 52 | 0.24 | 16.7832167832 | 1.43 | 2.34 | 1.31 | 15807 | 1.82625783 | DE |
| 156 | -0.75 | -30.9917355372 | 2.42 | 2.7 | 1.31 | 9531 | 1.84868591 | DE |
| 260 | -1.63 | -49.3939393939 | 3.3 | 5.1 | 1.31 | 13415 | 3.06847782 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741798500 | 1.67 | -0.01 | -0.60 | 1.67 | 1.67 | 1.67 | 5000 |
| 1741712100 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
| 1741625700 | 1.68 | 0.06 | 3.70 | 1.68 | 1.68 | 1.68 | 1000 |
| 1741366500 | 1.62 | -0.02 | -1.22 | 1.6399999 | 1.6399999 | 1.62 | 9000 |
| 1741280100 | 1.6399999 | -0.02 | -1.20 | 1.65 | 1.65 | 1.6399999 | 2000 |
| 1741193700 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 0 |
| 1741107300 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 0 |
| 1741020900 | 1.66 | -0.03 | -1.78 | 1.66 | 1.66 | 1.66 | 2000 |
| 1740761700 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
| 1740675300 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
| 1740588900 | 1.69 | 0.02 | 1.20 | 1.69 | 1.69 | 1.69 | 1000 |
| 1740502500 | 1.67 | 0 | 0.00 | 1.67 | 1.67 | 1.67 | 0 |
| 1740416100 | 1.67 | 0 | 0.00 | 1.67 | 1.67 | 1.67 | 2000 |
| 1740156900 | 1.67 | -0.03 | -1.76 | 1.71 | 1.72 | 1.67 | 6000 |
| 1740070500 | 1.7 | 0.02 | 1.19 | 1.7 | 1.7 | 1.7 | 1000 |
| 1739984100 | 1.68 | 0.01 | 0.60 | 1.68 | 1.68 | 1.68 | 2000 |
| 1739897700 | 1.67 | -0.04 | -2.34 | 1.67 | 1.67 | 1.67 | 2000 |
| 1739811300 | 1.71 | 0.04 | 2.40 | 1.66 | 1.71 | 1.66 | 17000 |
| 1739552100 | 1.67 | -0.01 | -0.60 | 1.68 | 1.68 | 1.66 | 4000 |
| 1739465700 | 1.68 | -0.03 | -1.75 | 1.68 | 1.68 | 1.68 | 3000 |
| 1739379300 | 1.71 | 0 | 0.00 | 1.67 | 1.71 | 1.67 | 9000 |
| 1739292900 | 1.71 | 0 | 0.00 | 1.71 | 1.71 | 1.71 | 0 |
| 1739206500 | 1.71 | 0.03 | 1.79 | 1.66 | 1.71 | 1.66 | 8000 |
| 1738947300 | 1.68 | -0.02 | -1.18 | 1.68 | 1.68 | 1.62 | 11000 |
| 1738860900 | 1.7 | -0.05 | -2.86 | 1.72 | 1.76 | 1.7 | 23000 |
| 1738774500 | 1.75 | 0.09 | 5.42 | 1.67 | 1.75 | 1.67 | 28000 |
| 1738688100 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 0 |
| 1738601700 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 1000 |
| 1738342500 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 1000 |
| 1738256100 | 1.66 | -0.01 | -0.60 | 1.66 | 1.66 | 1.66 | 1000 |
| 1738169700 | 1.67 | 0 | 0.00 | 1.67 | 1.67 | 1.67 | 0 |
| 1738083300 | 1.67 | -0.01 | -0.60 | 1.71 | 1.71 | 1.67 | 4000 |
| 1737996900 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
| 1737737700 | 1.68 | -0.01 | -0.59 | 1.68 | 1.68 | 1.68 | 1000 |
| 1737651300 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 1000 |
| 1737564900 | 1.69 | -0.01 | -0.59 | 1.69 | 1.69 | 1.69 | 1000 |
| 1737478500 | 1.7 | -0.01 | -0.58 | 1.69 | 1.7 | 1.67 | 7000 |
| 1737392100 | 1.71 | -0.02 | -1.16 | 1.71 | 1.71 | 1.71 | 2000 |
| 1737132900 | 1.73 | 0.06 | 3.59 | 1.7 | 1.73 | 1.7 | 8000 |
| 1737046500 | 1.67 | 0 | 0.00 | 1.67 | 1.67 | 1.67 | 0 |
| 1736960100 | 1.67 | -0.01 | -0.60 | 1.7 | 1.7 | 1.67 | 2000 |
| 1736873700 | 1.68 | -0.02 | -1.18 | 1.69 | 1.69 | 1.68 | 2000 |
| 1736787300 | 1.7 | 0 | 0.00 | 1.69 | 1.7 | 1.69 | 2000 |
| 1736528100 | 1.7 | -0.02 | -1.16 | 1.7 | 1.7 | 1.7 | 1000 |
| 1736441700 | 1.72 | 0.01 | 0.58 | 1.72 | 1.72 | 1.72 | 1000 |
| 1736355300 | 1.71 | -0.01 | -0.58 | 1.72 | 1.72 | 1.71 | 3000 |
| 1736268900 | 1.72 | 0.03 | 1.78 | 1.72 | 1.72 | 1.72 | 1000 |
| 1736182500 | 1.69 | -0.03 | -1.74 | 1.68 | 1.69 | 1.67 | 6000 |
| 1735923300 | 1.72 | 0.03 | 1.78 | 1.7 | 1.72 | 1.68 | 3000 |
| 1735836900 | 1.69 | -0.05 | -2.87 | 1.69 | 1.7 | 1.6399999 | 14000 |
| 1735577700 | 1.74 | 0.07 | 4.19 | 1.74 | 1.74 | 1.74 | 1000 |
| 1735318500 | 1.67 | 0 | 0.00 | 1.65 | 1.67 | 1.62 | 17000 |
| 1734972900 | 1.67 | -0.04 | -2.34 | 1.71 | 1.71 | 1.66 | 17000 |
| 1734713700 | 1.71 | -0.02 | -1.16 | 1.71 | 1.71 | 1.71 | 1000 |
| 1734627300 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
| 1734540900 | 1.73 | -0.02 | -1.14 | 1.73 | 1.73 | 1.73 | 1000 |
| 1734454500 | 1.75 | 0.01 | 0.57 | 1.75 | 1.75 | 1.75 | 1000 |
| 1734368100 | 1.74 | 0 | 0.00 | 1.74 | 1.74 | 1.74 | 0 |
| 1734108900 | 1.74 | -0.01 | -0.57 | 1.74 | 1.74 | 1.74 | 1000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
