Vontobel Financial Products GmbH (F32886)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1733244900 | 0.771 | -0.017 | -2.16 | 0.793 | 0.803 | 0.728 | 141055 |
| 1733158500 | 0.788 | 0.139 | 21.42 | 0.713 | 0.834 | 0.713 | 144429 |
| 1732899300 | 0.649 | 0.029 | 4.68 | 0.628 | 0.675 | 0.623 | 35500 |
| 1732812900 | 0.62 | 0.03 | 5.08 | 0.606 | 0.623 | 0.606 | 6100 |
| 1732726500 | 0.59 | -0.105 | -15.11 | 0.669 | 0.6899999 | 0.553 | 52980 |
| 1732640100 | 0.6949999 | -0.132 | -15.96 | 0.648 | 0.73 | 0.636 | 5167 |
| 1732553700 | 0.827 | -0.006 | -0.72 | 0.884 | 0.928 | 0.776 | 219767 |
| 1732294500 | 0.833 | 0.123 | 17.32 | 0.699 | 0.864 | 0.676 | 55900 |
| 1732208100 | 0.71 | 0.07 | 10.94 | 0.702 | 0.769 | 0.647 | 112801 |
| 1732121700 | 0.64 | -0.103 | -13.86 | 0.751 | 0.761 | 0.64 | 90733 |
| 1732035300 | 0.743 | 0.043 | 6.14 | 0.6879999 | 0.76 | 0.62 | 377000 |
| 1731948900 | 0.7 | 0.16 | 29.63 | 0.665 | 0.769 | 0.653 | 973443 |
| 1731689700 | 0.54 | -0.015 | -2.70 | 0.433 | 0.546 | 0.406 | 1028130 |
| 1731603300 | 0.555 | -0.082 | -12.87 | 0.633 | 0.674 | 0.522 | 202661 |
| 1731516900 | 0.637 | -0.138 | -17.81 | 0.621 | 0.778 | 0.585 | 258116 |
| 1731430500 | 0.775 | -0.196 | -20.19 | 1.027 | 1.06 | 0.683 | 233429 |
| 1731344100 | 0.971 | 0.371 | 61.83 | 0.759 | 0.975 | 0.707 | 463250 |
| 1731084900 | 0.6 | 0.153 | 34.23 | 0.46 | 0.604 | 0.427 | 82350 |
| 1730998500 | 0.447 | 0.074 | 19.84 | 0.384 | 0.452 | 0.365 | 16800 |
| 1730912100 | 0.373 | 0.1435 | 62.53 | 0.363 | 0.397 | 0.34 | 290939 |
| 1730825700 | 0.2295 | 0.0205 | 9.81 | 0.2049999 | 0.2335 | 0.2039999 | 10500 |
| 1730739300 | 0.209 | -0.014 | -6.28 | 0.222 | 0.224 | 0.1835 | 54000 |
| 1730480100 | 0.223 | -0.0175 | -7.28 | 0.23 | 0.2405 | 0.223 | 20000 |
| 1730393700 | 0.2405 | -0.0425 | -15.02 | 0.2555 | 0.27 | 0.232 | 16000 |
| 1730307300 | 0.2829999 | 0.0189999 | 7.20 | 0.273 | 0.2925 | 0.259 | 4000 |
| 1730220900 | 0.264 | -0.074 | -21.89 | 0.289 | 0.302 | 0.264 | 40000 |
| 1730134500 | 0.338 | 0.02 | 6.29 | 0.33 | 0.354 | 0.315 | 15050 |
| 1729871700 | 0.318 | 0.0525 | 19.77 | 0.27 | 0.33 | 0.249 | 84000 |
| 1729785300 | 0.2655 | 0.118 | 80.00 | 0.2215 | 0.2655 | 0.21 | 146880 |
| 1729698900 | 0.1475 | -0.0045 | -2.96 | 0.156 | 0.1595 | 0.1475 | 92200 |
| 1729612500 | 0.152 | -0.004 | -2.56 | 0.1565 | 0.158 | 0.1505 | 84585 |
| 1729526100 | 0.156 | -0.015 | -8.77 | 0.163 | 0.164 | 0.151 | 2000 |
| 1729266900 | 0.171 | 0.0085 | 5.23 | 0.167 | 0.1719999 | 0.161 | 590530 |
| 1729180500 | 0.1625 | -0.0015 | -0.91 | 0.169 | 0.1765 | 0.1615 | 614607 |
| 1729094100 | 0.164 | -0.0005 | -0.30 | 0.1625 | 0.1719999 | 0.1615 | 31027 |
| 1729007700 | 0.1645 | 0.0055 | 3.46 | 0.161 | 0.1745 | 0.151 | 88500 |
| 1728921300 | 0.159 | -0.009 | -5.36 | 0.1625 | 0.17 | 0.145 | 160682 |
| 1728662100 | 0.168 | -0.103 | -38.01 | 0.243 | 0.2475 | 0.1409999 | 538312 |
| 1728575700 | 0.271 | -0.032 | -10.56 | 0.29 | 0.3 | 0.2375 | 49724 |
| 1728489300 | 0.303 | 0.0055 | 1.85 | 0.2955 | 0.319 | 0.28 | 38000 |
| 1728402900 | 0.2975 | -0.0075 | -2.46 | 0.2829999 | 0.311 | 0.276 | 15000 |
| 1728316500 | 0.305 | -0.03 | -8.96 | 0.352 | 0.356 | 0.297 | 0 |
| 1728057300 | 0.335 | 0.03 | 9.84 | 0.2945 | 0.3449999 | 0.2945 | 24000 |
| 1727970900 | 0.305 | -0.035 | -10.29 | 0.327 | 0.3449999 | 0.303 | 9000 |
| 1727884500 | 0.34 | -0.021 | -5.82 | 0.413 | 0.419 | 0.289 | 95396 |
| 1727798100 | 0.361 | -0.061 | -14.45 | 0.441 | 0.454 | 0.336 | 31500 |
| 1727711700 | 0.422 | 0.022 | 5.50 | 0.43 | 0.459 | 0.404 | 107802 |
| 1727452500 | 0.4 | 0.021 | 5.54 | 0.38 | 0.418 | 0.373 | 50747 |
| 1727366100 | 0.379 | -0.01 | -2.57 | 0.417 | 0.449 | 0.368 | 27950 |
| 1727279700 | 0.389 | 0.007 | 1.83 | 0.38 | 0.399 | 0.359 | 22176 |
| 1727193300 | 0.382 | 0.0350001 | 10.09 | 0.357 | 0.406 | 0.354 | 35823 |
| 1727106900 | 0.3469999 | 0.0569999 | 19.66 | 0.303 | 0.353 | 0.2965 | 36075 |
| 1726847700 | 0.29 | -0.027 | -8.52 | 0.328 | 0.329 | 0.28 | 76300 |
| 1726761300 | 0.317 | 0.069 | 27.82 | 0.267 | 0.317 | 0.2645 | 6516 |
| 1726674900 | 0.248 | -0.021 | -7.81 | 0.2455 | 0.263 | 0.244 | 0 |
| 1726588500 | 0.269 | 0.0165 | 6.53 | 0.2405 | 0.2795 | 0.24 | 0 |
| 1726502100 | 0.2525 | -0.011 | -4.17 | 0.2565 | 0.2685 | 0.231 | 0 |
| 1726242900 | 0.2635 | 0.011 | 4.36 | 0.2575 | 0.272 | 0.247 | 0 |
| 1726156500 | 0.2525 | 0.041 | 19.39 | 0.2545 | 0.263 | 0.233 | 5000 |
| 1726070100 | 0.2115 | -0.0205 | -8.84 | 0.2355 | 0.242 | 0.1975 | 582586 |
| 1725983700 | 0.232 | 0.0355 | 18.07 | 0.197 | 0.242 | 0.196 | 414697 |
| 1725897300 | 0.1965 | -0.0185 | -8.60 | 0.1775 | 0.2115 | 0.1775 | 12555 |
| 1725638100 | 0.215 | -0.0735 | -25.48 | 0.291 | 0.323 | 0.2145 | 316412 |
| 1725551700 | 0.2885 | 0.0425 | 17.28 | 0.243 | 0.322 | 0.243 | 573017 |
| 1725465300 | 0.246 | 0.027 | 12.33 | 0.189 | 0.249 | 0.189 | 48300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
