Eviso SPA (EVISO)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.44 | 6.875 | 6.4 | 6.9 | 6.38 | 33270 | 6.5453794 | DE |
| 4 | 0.66 | 10.6796116505 | 6.18 | 6.9 | 6.1 | 22878 | 6.38739773 | DE |
| 12 | 1.22 | 21.7081850534 | 5.62 | 6.9 | 5.5 | 25245 | 6.15840141 | DE |
| 26 | 1.5 | 28.0898876404 | 5.34 | 6.9 | 4.27 | 24642 | 5.61574126 | DE |
| 52 | 4.1 | 149.635036496 | 2.74 | 6.9 | 2.7 | 34993 | 4.69841455 | DE |
| 156 | 4.3 | 169.291338583 | 2.54 | 6.9 | 2 | 26317 | 3.47750876 | DE |
| 260 | 4.84 | 242 | 2 | 6.9 | 1.89 | 34109 | 3.02102922 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735318500 | 6.82 | 0.22 | 3.33 | 6.66 | 6.9 | 6.66 | 36061 |
| 1734972900 | 6.6 | 0.16 | 2.48 | 6.5 | 6.6 | 6.42 | 43824 |
| 1734713700 | 6.44 | -0.02 | -0.31 | 6.4 | 6.5 | 6.38 | 22715 |
| 1734627300 | 6.46 | 0.02 | 0.31 | 6.4 | 6.5 | 6.32 | 48879 |
| 1734540900 | 6.44 | 0.04 | 0.63 | 6.36 | 6.44 | 6.3 | 21930 |
| 1734454500 | 6.4 | -0.04 | -0.62 | 6.36 | 6.44 | 6.36 | 14769 |
| 1734368100 | 6.44 | 0.04 | 0.63 | 6.4 | 6.44 | 6.34 | 12567 |
| 1734108900 | 6.4 | 0 | 0.00 | 6.42 | 6.46 | 6.1 | 42280 |
| 1734022500 | 6.4 | 0.1 | 1.59 | 6.32 | 6.4 | 6.26 | 50103 |
| 1733936100 | 6.3 | 0 | 0.00 | 6.28 | 6.32 | 6.24 | 11719 |
| 1733849700 | 6.3 | 0.04 | 0.64 | 6.22 | 6.3 | 6.22 | 7094 |
| 1733763300 | 6.26 | -0.04 | -0.63 | 6.24 | 6.3 | 6.22 | 9242 |
| 1733504100 | 6.3 | 0.08 | 1.29 | 6.28 | 6.3 | 6.2 | 13717 |
| 1733417700 | 6.22 | -0.08 | -1.27 | 6.28 | 6.32 | 6.22 | 17998 |
| 1733331300 | 6.3 | 0.14 | 2.27 | 6.26 | 6.32 | 6.18 | 22890 |
| 1733244900 | 6.16 | -0.06 | -0.96 | 6.26 | 6.28 | 6.1 | 15597 |
| 1733158500 | 6.22 | -0.08 | -1.27 | 6.3 | 6.36 | 6.22 | 21359 |
| 1732899300 | 6.3 | 0.04 | 0.64 | 6.18 | 6.3 | 6.18 | 12239 |
| 1732812900 | 6.26 | 0.06 | 0.97 | 6.24 | 6.28 | 6.18 | 13543 |
| 1732726500 | 6.2 | 0.04 | 0.65 | 6.18 | 6.26 | 6.1 | 24517 |
| 1732640100 | 6.16 | 0.06 | 0.98 | 6.1 | 6.18 | 6.0199999 | 24177 |
| 1732553700 | 6.1 | 0.02 | 0.33 | 6.1 | 6.1 | 6.0599999 | 18950 |
| 1732294500 | 6.08 | 0 | 0.00 | 6.0199999 | 6.1 | 6.0199999 | 13952 |
| 1732208100 | 6.08 | -0.02 | -0.33 | 6.0599999 | 6.1 | 5.98 | 14116 |
| 1732121700 | 6.1 | 0.02 | 0.33 | 6.14 | 6.3 | 6.04 | 47981 |
| 1732035300 | 6.08 | -0.04 | -0.65 | 6.16 | 6.16 | 6 | 18134 |
| 1731948900 | 6.12 | 0.04 | 0.66 | 6.16 | 6.2 | 6.0599999 | 6110 |
| 1731689700 | 6.08 | -0.08 | -1.30 | 6.18 | 6.2 | 6.04 | 34938 |
| 1731603300 | 6.16 | 0.16 | 2.67 | 5.9 | 6.16 | 5.78 | 26380 |
| 1731516900 | 6 | -0.06 | -0.99 | 6.04 | 6.24 | 6 | 30873 |
| 1731430500 | 6.0599999 | -0.04 | -0.66 | 6.14 | 6.14 | 6.04 | 14121 |
| 1731344100 | 6.1 | 0.24 | 4.10 | 5.92 | 6.12 | 5.82 | 22962 |
| 1731084900 | 5.86 | -0.02 | -0.34 | 5.92 | 5.94 | 5.64 | 22961 |
| 1730998500 | 5.88 | 0.02 | 0.34 | 5.84 | 6.0599999 | 5.84 | 28129 |
| 1730912100 | 5.86 | 0.12 | 2.09 | 5.76 | 5.96 | 5.72 | 10628 |
| 1730825700 | 5.74 | 0.06 | 1.06 | 5.72 | 5.84 | 5.64 | 22286 |
| 1730739300 | 5.68 | -0.16 | -2.74 | 5.86 | 5.96 | 5.5 | 27145 |
| 1730480100 | 5.84 | 0.02 | 0.34 | 5.92 | 5.92 | 5.72 | 11195 |
| 1730393700 | 5.82 | 0.06 | 1.04 | 5.8 | 5.84 | 5.72 | 6300 |
| 1730307300 | 5.76 | -0.12 | -2.04 | 5.88 | 5.88 | 5.68 | 31081 |
| 1730220900 | 5.88 | -0.14 | -2.33 | 6.12 | 6.12 | 5.7 | 34270 |
| 1730134500 | 6.0199999 | 0 | 0.00 | 6.1 | 6.12 | 6 | 35007 |
| 1729871700 | 6.0199999 | -0.18 | -2.90 | 6.2 | 6.24 | 6.0199999 | 33098 |
| 1729785300 | 6.2 | -0.1 | -1.59 | 6.24 | 6.3 | 6.12 | 15913 |
| 1729698900 | 6.3 | -0.04 | -0.63 | 6.2 | 6.34 | 6.2 | 10830 |
| 1729612500 | 6.34 | 0 | 0.00 | 6.42 | 6.42 | 6.24 | 17668 |
| 1729526100 | 6.34 | -0.06 | -0.94 | 6.44 | 6.44 | 6.26 | 43290 |
| 1729266900 | 6.4 | 0.1 | 1.59 | 6.26 | 6.44 | 6.26 | 50014 |
| 1729180500 | 6.3 | 0.04 | 0.64 | 6.3 | 6.36 | 6.26 | 62814 |
| 1729094100 | 6.26 | 0.14 | 2.29 | 6.14 | 6.3 | 6.14 | 75849 |
| 1729007700 | 6.12 | 0.06 | 0.99 | 6.04 | 6.14 | 5.98 | 31274 |
| 1728921300 | 6.0599999 | 0.04 | 0.66 | 6.04 | 6.0599999 | 5.92 | 35998 |
| 1728662100 | 6.0199999 | 0.18 | 3.08 | 5.96 | 6.0599999 | 5.92 | 41752 |
| 1728575700 | 5.84 | -0.02 | -0.34 | 5.9 | 5.96 | 5.84 | 16785 |
| 1728489300 | 5.86 | -0.08 | -1.35 | 5.9 | 6.08 | 5.7 | 33414 |
| 1728402900 | 5.94 | 0.06 | 1.02 | 5.94 | 5.96 | 5.84 | 13542 |
| 1728316500 | 5.88 | 0.16 | 2.80 | 5.62 | 5.92 | 5.6 | 18409 |
| 1728057300 | 5.72 | 0.08 | 1.42 | 5.62 | 5.76 | 5.62 | 9652 |
| 1727970900 | 5.64 | -0.14 | -2.42 | 5.72 | 5.78 | 5.62 | 13352 |
| 1727884500 | 5.78 | 0.04 | 0.70 | 5.68 | 5.8 | 5.68 | 8965 |
| 1727798100 | 5.74 | -0.14 | -2.38 | 5.9 | 5.96 | 5.64 | 24892 |
| 1727711700 | 5.88 | 0.02 | 0.34 | 5.9 | 5.92 | 5.82 | 40485 |
| 1727452500 | 5.86 | 0.12 | 2.09 | 5.82 | 6.08 | 5.8 | 78952 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
