Vontobel Financial Products GmbH (F00SPX)
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 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734972900 | 153.05 | 0.13 | 0.09 | 153.1 | 153.44999 | 152.6 | 373 |
| 1734713700 | 152.91999 | 0.17 | 0.11 | 151.4 | 153.15 | 149.65 | 17 |
| 1734627300 | 152.75 | -2.4 | -1.55 | 151.69999 | 153.65 | 151.55 | 708 |
| 1734540900 | 155.15 | 0.7 | 0.45 | 154.55 | 155.4 | 154.44999 | 1410 |
| 1734454500 | 154.44999 | -0.72 | -0.46 | 154.8 | 154.94999 | 154.1 | 965 |
| 1734368100 | 155.16999 | 0.72 | 0.47 | 154.4 | 155.5 | 154.35 | 270 |
| 1734108900 | 154.44999 | -0.95 | -0.61 | 155.44999 | 155.55 | 154 | 1200 |
| 1734022500 | 155.4 | -0.2 | -0.13 | 155.05 | 155.85 | 154.8 | 100 |
| 1733936100 | 155.6 | 0.9 | 0.58 | 154.1 | 155.6 | 154.1 | 825 |
| 1733849700 | 154.69999 | 0.85 | 0.55 | 153.6 | 154.94999 | 153.6 | 910 |
| 1733763300 | 153.85 | -0.7 | -0.45 | 154.85 | 155 | 153.44999 | 404 |
| 1733504100 | 154.55 | 0.1 | 0.06 | 154.15 | 155.05 | 153.65 | 150 |
| 1733417700 | 154.44999 | -0.25 | -0.16 | 155.05 | 155.25 | 154.19999 | 974 |
| 1733331300 | 154.69999 | 0.45 | 0.29 | 154.5 | 155.44999 | 154.44999 | 321 |
| 1733244900 | 154.25 | 0.98 | 0.64 | 154.25 | 154.52 | 154 | 787 |
| 1733158500 | 153.27 | 0 | 0.00 | 153.27 | 153.27 | 153.27 | 0 |
| 1732899300 | 153.27 | 0.9 | 0.59 | 152.16999 | 153.27 | 152.02 | 266 |
| 1732812900 | 152.37 | 0.15 | 0.10 | 152.66999 | 152.87 | 152.32 | 77 |
| 1732726500 | 152.22 | -1.03 | -0.67 | 153.3 | 153.3 | 152.07 | 0 |
| 1732640100 | 153.25 | 0.35 | 0.23 | 152.75 | 153.27 | 152.15 | 0 |
| 1732553700 | 152.9 | -0.3 | -0.20 | 152.94999 | 153.55 | 152.3 | 7 |
| 1732294500 | 153.19999 | 1.9 | 1.26 | 151.94999 | 153.85 | 151.6 | 165 |
| 1732208100 | 151.3 | 1.85 | 1.24 | 149.8 | 152.4 | 149.5 | 670 |
| 1732121700 | 149.44999 | 0.45 | 0.30 | 149.69999 | 150.25 | 148.9 | 50 |
| 1732035300 | 149 | 0.25 | 0.17 | 148.4 | 149.44999 | 147.55 | 0 |
| 1731948900 | 148.75 | 0.35 | 0.24 | 148.55 | 149.25 | 147.75 | 50 |
| 1731689700 | 148.4 | -1.9 | -1.26 | 149.15 | 149.19999 | 147.65 | 43 |
| 1731603300 | 150.3 | 0.7 | 0.47 | 150.65 | 151.25 | 150 | 43 |
| 1731516900 | 149.6 | -0.4 | -0.27 | 149.44999 | 150.44999 | 148.15 | 385 |
| 1731430500 | 150 | 0.15 | 0.10 | 149.8 | 150.44999 | 149.75 | 0 |
| 1731344100 | 149.85 | 1.4 | 0.94 | 148.75 | 151.6 | 148.75 | 1024 |
| 1731084900 | 148.44999 | 1.7 | 1.16 | 147.19999 | 148.44999 | 145.8 | 1500 |
| 1730998500 | 146.75 | 1.23 | 0.85 | 146.55 | 146.75 | 144.65 | 2 |
| 1730912100 | 145.52 | 3.92 | 2.77 | 146.6 | 148.05 | 144.69999 | 2641 |
| 1730825700 | 141.6 | 0.48 | 0.34 | 141.16999 | 141.8 | 140.47 | 50 |
| 1730739300 | 141.12 | -1.08 | -0.76 | 141.44999 | 141.75 | 140.52 | 220 |
| 1730480100 | 142.19999 | 0.7 | 0.49 | 140.87 | 142.55 | 140.77 | 0 |
| 1730393700 | 141.5 | -2.75 | -1.91 | 142.69999 | 142.69999 | 141.35 | 278 |
| 1730307300 | 144.25 | -0.6 | -0.41 | 144.85 | 144.9 | 143.85 | 0 |
| 1730220900 | 144.85 | 0.35 | 0.24 | 144.6 | 144.94999 | 144.19999 | 0 |
| 1730134500 | 144.5 | -0.3 | -0.21 | 145 | 145.25 | 144.4 | 7 |
| 1729871700 | 144.8 | 0.65 | 0.45 | 144.05 | 145.1 | 143.94999 | 0 |
| 1729785300 | 144.15 | -0.3 | -0.21 | 144.44999 | 144.85 | 144.1 | 0 |
| 1729698900 | 144.44999 | -0.35 | -0.24 | 145.05 | 145.5 | 144.44999 | 0 |
| 1729612500 | 144.8 | 0.5 | 0.35 | 144.8 | 144.9 | 144.25 | 35 |
| 1729526100 | 144.3 | -0.45 | -0.31 | 144.8 | 145.05 | 144.3 | 0 |
| 1729266900 | 144.75 | -0.2 | -0.14 | 144.55 | 145.19999 | 144.5 | 115 |
| 1729180500 | 144.94999 | 1.35 | 0.94 | 144.25 | 145.87 | 144.19999 | 542 |
| 1729094100 | 143.6 | -0.25 | -0.17 | 143.35 | 143.75 | 143.05 | 7 |
| 1729007700 | 143.85 | 0.2 | 0.14 | 144.35 | 144.4 | 143.6 | 4 |
| 1728921300 | 143.65 | 1.3 | 0.91 | 142.65 | 144 | 142.6 | 472 |
| 1728662100 | 142.35 | 0.45 | 0.32 | 141.75 | 142.6 | 141.32 | 0 |
| 1728575700 | 141.9 | 0.5 | 0.35 | 141.85 | 142 | 141.35 | 0 |
| 1728489300 | 141.4 | 1.08 | 0.77 | 140.27 | 141.44999 | 140.22 | 14 |
| 1728402900 | 140.32 | 0.15 | 0.11 | 139.07 | 140.41999 | 138.87 | 0 |
| 1728316500 | 140.16999 | 0.55 | 0.39 | 140.41999 | 140.47 | 139.82 | 23 |
| 1728057300 | 139.62 | 1.05 | 0.76 | 138.62 | 140.66999 | 138.47 | 0 |
| 1727970900 | 138.57 | -0.2 | -0.14 | 138.52 | 138.87 | 138.02 | 0 |
| 1727884500 | 138.77 | 0.85 | 0.62 | 138.07 | 138.87 | 137.66999 | 100 |
| 1727798100 | 137.91999 | 0 | 0.00 | 138.57 | 139.37 | 137.62 | 0 |
| 1727711700 | 137.91999 | -0.25 | -0.18 | 137.62 | 137.97 | 136.91999 | 0 |
| 1727452500 | 138.16999 | 0.65 | 0.47 | 138.07 | 138.32 | 137.72 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
