ESPE SpA (ESPE)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.641025641026 | 3.12 | 3.19 | 3.05 | 2438 | 3.14923077 | DE |
| 4 | -0.2 | -5.9880239521 | 3.34 | 3.72 | 3.01 | 19544 | 3.27975169 | DE |
| 12 | 0.36 | 12.9496402878 | 2.78 | 3.72 | 2.38 | 13031 | 2.98165468 | DE |
| 26 | 1.64 | 109.333333333 | 1.5 | 4.28 | 1.5 | 19793 | 3.25661614 | DE |
| 52 | 1.64 | 109.333333333 | 1.5 | 4.28 | 1.5 | 19793 | 3.25661614 | DE |
| 156 | 1.64 | 109.333333333 | 1.5 | 4.28 | 1.5 | 19793 | 3.25661614 | DE |
| 260 | 1.64 | 109.333333333 | 1.5 | 4.28 | 1.5 | 19793 | 3.25661614 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722009300 | 3.14 | 0 | 0.00 | 3.05 | 3.14 | 3.05 | 5250 |
| 1721922900 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
| 1721836500 | 3.14 | 0.02 | 0.64 | 3.14 | 3.14 | 3.14 | 1500 |
| 1721750100 | 3.12 | -0.05 | -1.58 | 3.06 | 3.12 | 3.05 | 3750 |
| 1721663700 | 3.17 | -0.02 | -0.63 | 3.11 | 3.17 | 3.11 | 3000 |
| 1721404500 | 3.19 | -0.02 | -0.62 | 3.12 | 3.19 | 3.12 | 1500 |
| 1721318100 | 3.21 | -0.09 | -2.73 | 3.18 | 3.24 | 3.15 | 6000 |
| 1721231700 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1721145300 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1721058900 | 3.3 | 0.05 | 1.54 | 3.3 | 3.3 | 3.3 | 1500 |
| 1720799700 | 3.25 | 0.01 | 0.31 | 3.16 | 3.25 | 3.16 | 3750 |
| 1720713300 | 3.24 | 0.06 | 1.89 | 3.22 | 3.25 | 3.13 | 8250 |
| 1720626900 | 3.18 | 0 | 0.00 | 3.19 | 3.32 | 3.0099999 | 22500 |
| 1720540500 | 3.18 | -0.18 | -5.36 | 3.44 | 3.51 | 3.13 | 13500 |
| 1720454100 | 3.36 | -0.08 | -2.33 | 3.43 | 3.43 | 3.32 | 4500 |
| 1720194900 | 3.44 | 0.14 | 4.24 | 3.43 | 3.46 | 3.3 | 37500 |
| 1720108500 | 3.3 | 0.04 | 1.23 | 3.3 | 3.38 | 3.3 | 7500 |
| 1720022100 | 3.2599999 | 0.06 | 1.87 | 3.23 | 3.33 | 3.23 | 9000 |
| 1719935700 | 3.2 | -0.03 | -0.93 | 3.23 | 3.2599999 | 3.2 | 6000 |
| 1719849300 | 3.23 | -0.05 | -1.52 | 3.72 | 3.72 | 3.23 | 4500 |
| 1719590100 | 3.2799999 | 0.13 | 4.13 | 3.34 | 3.45 | 3.07 | 198000 |
| 1719503700 | 3.15 | 0.07 | 2.27 | 2.97 | 3.15 | 2.97 | 13500 |
| 1719417300 | 3.08 | 0.07 | 2.33 | 3.02 | 3.08 | 3.02 | 3000 |
| 1719330900 | 3.0099999 | 0.04 | 1.35 | 2.99 | 3.0099999 | 2.99 | 2250 |
| 1719244500 | 2.97 | 0.02 | 0.68 | 2.97 | 2.97 | 2.97 | 750 |
| 1718985300 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.95 | 1500 |
| 1718898900 | 2.95 | -0.04 | -1.34 | 2.91 | 2.95 | 2.91 | 3000 |
| 1718812500 | 2.99 | 0.04 | 1.36 | 2.99 | 2.99 | 2.99 | 1500 |
| 1718726100 | 2.95 | -0.03 | -1.01 | 2.95 | 2.95 | 2.95 | 3000 |
| 1718639700 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 1500 |
| 1718380500 | 2.98 | -0.01 | -0.33 | 2.9 | 2.98 | 2.9 | 3000 |
| 1718294100 | 2.99 | 0 | 0.00 | 2.99 | 2.99 | 2.99 | 0 |
| 1718207700 | 2.99 | -0.01 | -0.33 | 2.99 | 3.2799999 | 2.99 | 18000 |
| 1718121300 | 3 | 0.02 | 0.67 | 2.99 | 3 | 2.99 | 4500 |
| 1718034900 | 2.98 | 0.01 | 0.34 | 2.99 | 3 | 2.94 | 21000 |
| 1717775700 | 2.97 | 0 | 0.00 | 2.97 | 2.97 | 2.97 | 1500 |
| 1717689300 | 2.97 | 0 | 0.00 | 2.97 | 2.97 | 2.97 | 1500 |
| 1717602900 | 2.97 | 0 | 0.00 | 2.97 | 2.97 | 2.97 | 1500 |
| 1717516500 | 2.97 | 0.04 | 1.37 | 2.97 | 2.97 | 2.97 | 1500 |
| 1717430100 | 2.93 | -0.17 | -5.48 | 2.93 | 2.93 | 2.93 | 1500 |
| 1717170900 | 3.1 | 0.14 | 4.73 | 2.97 | 3.1 | 2.97 | 18000 |
| 1717084500 | 2.96 | 0.06 | 2.07 | 2.96 | 2.96 | 2.96 | 1500 |
| 1716998100 | 2.9 | 0.11 | 3.94 | 2.98 | 2.98 | 2.86 | 22500 |
| 1716911700 | 2.79 | 0.04 | 1.45 | 2.79 | 2.79 | 2.79 | 3000 |
| 1716825300 | 2.75 | 0.04 | 1.48 | 2.75 | 2.75 | 2.75 | 1500 |
| 1716566100 | 2.71 | -0.01 | -0.37 | 2.71 | 2.71 | 2.71 | 1500 |
| 1716479700 | 2.72 | 0 | 0.00 | 2.72 | 2.72 | 2.72 | 1500 |
| 1716393300 | 2.72 | -0.05 | -1.81 | 2.79 | 2.79 | 2.68 | 25500 |
| 1716306900 | 2.77 | 0.05 | 1.84 | 2.73 | 2.77 | 2.73 | 3000 |
| 1716220500 | 2.72 | -0.1 | -3.55 | 2.82 | 2.82 | 2.72 | 3000 |
| 1715961300 | 2.82 | -0.07 | -2.42 | 2.89 | 2.89 | 2.79 | 4500 |
| 1715874900 | 2.89 | 0 | 0.00 | 2.88 | 2.89 | 2.85 | 21000 |
| 1715788500 | 2.89 | 0.15 | 5.47 | 2.89 | 2.89 | 2.89 | 3000 |
| 1715702100 | 2.74 | 0.07 | 2.62 | 2.62 | 2.74 | 2.62 | 6000 |
| 1715615700 | 2.67 | 0.07 | 2.69 | 2.7799999 | 2.7799999 | 2.67 | 7500 |
| 1715356500 | 2.6 | 0.1 | 4.00 | 2.52 | 2.6 | 2.5 | 25500 |
| 1715270100 | 2.5 | 0 | 0.00 | 2.5 | 2.5099999 | 2.48 | 33000 |
| 1715183700 | 2.5 | 0 | 0.00 | 2.5 | 2.5099999 | 2.49 | 21000 |
| 1715097300 | 2.5 | -0.07 | -2.72 | 2.55 | 2.57 | 2.49 | 54000 |
| 1715010900 | 2.57 | 0 | 0.00 | 2.47 | 2.59 | 2.38 | 45000 |
| 1714751700 | 2.57 | -0.21 | -7.55 | 2.7799999 | 2.7799999 | 2.57 | 12000 |
| 1714665300 | 2.7799999 | -0.11 | -3.81 | 2.9 | 2.9 | 2.7799999 | 7500 |
| 1714492500 | 2.89 | -0.07 | -2.36 | 2.96 | 2.96 | 2.84 | 13500 |
| 1714406100 | 2.96 | -0.03 | -1.00 | 2.96 | 2.96 | 2.96 | 1500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
