Eprcomunicazione spa (EPRB)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.854700854701 | 1.17 | 1.17 | 1.12 | 2450 | 1.14714286 | DE |
| 4 | -0.07 | -5.69105691057 | 1.23 | 1.27 | 1.1 | 3313 | 1.16929577 | DE |
| 12 | -0.08 | -6.45161290323 | 1.24 | 1.57 | 1.07 | 12001 | 1.30836034 | DE |
| 26 | -0.02 | -1.69491525424 | 1.18 | 1.57 | 0.905 | 12509 | 1.23381089 | DE |
| 52 | -0.39 | -25.1612903226 | 1.55 | 1.8 | 0.885 | 9776 | 1.23745001 | DE |
| 156 | -2.61 | -69.2307692308 | 3.77 | 3.8 | 0.885 | 7620 | 1.40524819 | DE |
| 260 | -2.61 | -69.2307692308 | 3.77 | 3.8 | 0.885 | 7620 | 1.40524819 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1735318500 | 1.12 | -0.03 | -2.61 | 1.12 | 1.12 | 1.12 | 1750 |
| 1734972900 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 2100 |
| 1734713700 | 1.15 | 0.04 | 3.60 | 1.11 | 1.15 | 1.11 | 1050 |
| 1734627300 | 1.11 | -0.08 | -6.72 | 1.15 | 1.15 | 1.11 | 2800 |
| 1734540900 | 1.19 | -0.02 | -1.65 | 1.22 | 1.24 | 1.15 | 12950 |
| 1734454500 | 1.21 | -0.08 | -6.20 | 1.28 | 1.28 | 1.21 | 8750 |
| 1734368100 | 1.29 | -0.09 | -6.52 | 1.32 | 1.32 | 1.29 | 5250 |
| 1734108900 | 1.3799999 | -0.03 | -2.13 | 1.36 | 1.3799999 | 1.27 | 19250 |
| 1734022500 | 1.41 | -0.01 | -0.70 | 1.49 | 1.49 | 1.35 | 30800 |
| 1733936100 | 1.42 | -0.01 | -0.70 | 1.42 | 1.57 | 1.41 | 87500 |
| 1733849700 | 1.43 | 0.1 | 7.52 | 1.31 | 1.44 | 1.31 | 35350 |
| 1733763300 | 1.33 | 0.01 | 0.76 | 1.34 | 1.37 | 1.24 | 40950 |
| 1733504100 | 1.32 | 0.08 | 6.45 | 1.28 | 1.36 | 1.23 | 18550 |
| 1733417700 | 1.24 | -0.01 | -0.80 | 1.24 | 1.41 | 1.24 | 42000 |
| 1733331300 | 1.25 | 0.09 | 7.76 | 1.15 | 1.25 | 1.15 | 20300 |
| 1733244900 | 1.16 | 0.01 | 0.87 | 1.17 | 1.28 | 1.16 | 22400 |
| 1733158500 | 1.15 | 0.08 | 7.48 | 1.05 | 1.15 | 1.04 | 21000 |
| 1732899300 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1732812900 | 1.07 | 0.01 | 0.94 | 1.07 | 1.07 | 1.07 | 2450 |
| 1732726500 | 1.06 | -0.05 | -4.50 | 1.09 | 1.09 | 1.06 | 3500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
