Eprcomunicazione spa (EPRB)
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 | -0.1 | -7.14285714286 | 1.4 | 1.6 | 1.22 | 51590 | 1.38765265 | DE |
| 4 | 0.15 | 13.0434782609 | 1.15 | 1.62 | 1.05 | 34400 | 1.37558866 | DE |
| 12 | 0.13 | 11.1111111111 | 1.17 | 1.62 | 1.05 | 16450 | 1.33869923 | DE |
| 26 | 0.34 | 35.4166666667 | 0.96 | 1.62 | 0.905 | 14900 | 1.30201007 | DE |
| 52 | 0.09 | 7.43801652893 | 1.21 | 1.8 | 0.885 | 12190 | 1.26309074 | DE |
| 156 | -2.47 | -65.5172413793 | 3.77 | 3.8 | 0.885 | 8901 | 1.39908883 | DE |
| 260 | -2.47 | -65.5172413793 | 3.77 | 3.8 | 0.885 | 8901 | 1.39908883 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743180900 | 1.3 | -0.11 | -7.80 | 1.4 | 1.41 | 1.3 | 10850 |
| 1743094500 | 1.41 | -0.12 | -7.84 | 1.46 | 1.46 | 1.4 | 12600 |
| 1743008100 | 1.53 | 0.03 | 2.00 | 1.5 | 1.53 | 1.4 | 11550 |
| 1742921700 | 1.5 | 0.1 | 7.14 | 1.52 | 1.6 | 1.48 | 69300 |
| 1742835300 | 1.4 | 0.11 | 8.53 | 1.28 | 1.4 | 1.22 | 57750 |
| 1742576100 | 1.29 | -0.21 | -14.00 | 1.4 | 1.55 | 1.27 | 106750 |
| 1742489700 | 1.5 | 0.16 | 11.94 | 1.5 | 1.62 | 1.44 | 98350 |
| 1742403300 | 1.34 | 0.17 | 14.53 | 1.18 | 1.34 | 1.16 | 77000 |
| 1742316900 | 1.17 | 0.06 | 5.41 | 1.1299999 | 1.2 | 1.1 | 8400 |
| 1742230500 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1741971300 | 1.11 | -0.04 | -3.48 | 1.12 | 1.15 | 1.1 | 7700 |
| 1741884900 | 1.15 | 0.08 | 7.48 | 1.05 | 1.15 | 1.05 | 5250 |
| 1741798500 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1741712100 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1741625700 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 350 |
| 1741366500 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1741280100 | 1.07 | -0.01 | -0.93 | 1.07 | 1.07 | 1.07 | 700 |
| 1741193700 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1741107300 | 1.08 | -0.03 | -2.70 | 1.1 | 1.1 | 1.08 | 15050 |
| 1741020900 | 1.11 | -0.05 | -4.31 | 1.15 | 1.18 | 1.11 | 10850 |
| 1740761700 | 1.16 | 0 | 0.00 | 1.16 | 1.16 | 1.16 | 0 |
| 1740675300 | 1.16 | 0 | 0.00 | 1.16 | 1.16 | 1.16 | 0 |
| 1740588900 | 1.16 | 0.03 | 2.65 | 1.15 | 1.16 | 1.15 | 2800 |
| 1740502500 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1299999 | 0 |
| 1740416100 | 1.1299999 | -0.04 | -3.42 | 1.12 | 1.1299999 | 1.12 | 3500 |
| 1740156900 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1740070500 | 1.17 | 0.06 | 5.41 | 1.17 | 1.17 | 1.17 | 1050 |
| 1739984100 | 1.11 | -0.03 | -2.63 | 1.1 | 1.11 | 1.1 | 3500 |
| 1739897700 | 1.1399999 | 0 | 0.00 | 1.12 | 1.1399999 | 1.11 | 6300 |
| 1739811300 | 1.1399999 | 0.04 | 3.64 | 1.1299999 | 1.1399999 | 1.1299999 | 700 |
| 1739552100 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 1400 |
| 1739465700 | 1.1 | -0.03 | -2.65 | 1.12 | 1.12 | 1.1 | 4900 |
| 1739379300 | 1.1299999 | -0.03 | -2.59 | 1.1299999 | 1.1299999 | 1.1299999 | 3500 |
| 1739292900 | 1.16 | -0.05 | -4.13 | 1.16 | 1.16 | 1.16 | 2450 |
| 1739206500 | 1.21 | 0.03 | 2.54 | 1.15 | 1.21 | 1.15 | 3500 |
| 1738947300 | 1.18 | -0.02 | -1.67 | 1.16 | 1.18 | 1.16 | 2100 |
| 1738860900 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1738774500 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1738688100 | 1.2 | -0.02 | -1.64 | 1.16 | 1.2 | 1.15 | 1750 |
| 1738601700 | 1.22 | -0.05 | -3.94 | 1.23 | 1.26 | 1.22 | 5600 |
| 1738342500 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1738256100 | 1.27 | -0.06 | -4.51 | 1.23 | 1.27 | 1.23 | 6650 |
| 1738169700 | 1.33 | 0.09 | 7.26 | 1.25 | 1.33 | 1.19 | 11550 |
| 1738083300 | 1.24 | -0.03 | -2.36 | 1.24 | 1.25 | 1.2 | 18550 |
| 1737996900 | 1.27 | -0.05 | -3.79 | 1.34 | 1.34 | 1.27 | 9100 |
| 1737737700 | 1.32 | -0.01 | -0.75 | 1.32 | 1.32 | 1.32 | 2100 |
| 1737651300 | 1.33 | 0 | 0.00 | 1.34 | 1.3899999 | 1.33 | 10850 |
| 1737564900 | 1.33 | -0.05 | -3.62 | 1.37 | 1.37 | 1.31 | 23450 |
| 1737478500 | 1.3799999 | 0.2 | 16.95 | 1.27 | 1.44 | 1.25 | 67200 |
| 1737392100 | 1.18 | 0.06 | 5.36 | 1.1399999 | 1.24 | 1.1399999 | 16450 |
| 1737132900 | 1.12 | 0.02 | 1.82 | 1.1 | 1.12 | 1.1 | 1400 |
| 1737046500 | 1.1 | -0.06 | -5.17 | 1.1299999 | 1.1299999 | 1.1 | 2800 |
| 1736960100 | 1.16 | 0 | 0.00 | 1.16 | 1.16 | 1.16 | 0 |
| 1736873700 | 1.16 | -0.01 | -0.85 | 1.16 | 1.16 | 1.16 | 1750 |
| 1736787300 | 1.17 | 0.07 | 6.36 | 1.11 | 1.17 | 1.11 | 12250 |
| 1736528100 | 1.1 | -0.04 | -3.51 | 1.1399999 | 1.1399999 | 1.07 | 7700 |
| 1736441700 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1736355300 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1736268900 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1736182500 | 1.1399999 | -0.01 | -0.87 | 1.1399999 | 1.1399999 | 1.1399999 | 3850 |
| 1735923300 | 1.15 | 0.02 | 1.77 | 1.17 | 1.17 | 1.15 | 3500 |
| 1735836900 | 1.1299999 | -0.02 | -1.74 | 1.09 | 1.1299999 | 1.09 | 3500 |
| 1735577700 | 1.15 | 0.03 | 2.68 | 1.15 | 1.15 | 1.15 | 8750 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
