Vontobel Financial Products GmbH (F34577)
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 |
|---|---|---|---|---|---|---|---|
| 1740156900 | 1.75 | -0.03 | -1.69 | 1.82 | 1.845 | 1.73 | 100 |
| 1740070500 | 1.78 | -0.04 | -1.93 | 1.8 | 1.85 | 1.76 | 0 |
| 1739984100 | 1.815 | 0 | 0.28 | 1.79 | 1.815 | 1.755 | 0 |
| 1739897700 | 1.81 | 0.02 | 0.84 | 1.8 | 1.82 | 1.755 | 10 |
| 1739811300 | 1.795 | 0.05 | 3.16 | 1.805 | 1.835 | 1.785 | 195 |
| 1739552100 | 1.74 | 0.05 | 3.26 | 1.765 | 1.77 | 1.715 | 4200 |
| 1739465700 | 1.685 | 0.14 | 8.71 | 1.665 | 1.705 | 1.585 | 0 |
| 1739379300 | 1.55 | -0.13 | -7.74 | 1.67 | 1.675 | 1.525 | 0 |
| 1739292900 | 1.68 | 0.06 | 3.70 | 1.66 | 1.685 | 1.615 | 0 |
| 1739206500 | 1.62 | 0.02 | 1.25 | 1.61 | 1.645 | 1.6 | 0 |
| 1738947300 | 1.6 | -0.09 | -5.33 | 1.69 | 1.745 | 1.595 | 685 |
| 1738860900 | 1.69 | 0.11 | 6.96 | 1.67 | 1.7 | 1.635 | 16118 |
| 1738774500 | 1.58 | 0.01 | 0.64 | 1.469 | 1.58 | 1.456 | 750 |
| 1738688100 | 1.57 | 0.04 | 2.61 | 1.495 | 1.57 | 1.419 | 700 |
| 1738601700 | 1.53 | -0.21 | -12.07 | 1.309 | 1.605 | 1.2649999 | 18545 |
| 1738342500 | 1.74 | 0.05 | 2.96 | 1.695 | 1.75 | 1.695 | 107 |
| 1738256100 | 1.69 | 0.1 | 5.96 | 1.695 | 1.72 | 1.65 | 0 |
| 1738169700 | 1.595 | -0.01 | -0.62 | 1.66 | 1.685 | 1.595 | 4400 |
| 1738083300 | 1.605 | 0.17 | 11.69 | 1.466 | 1.6299999 | 1.466 | 2200 |
| 1737996900 | 1.437 | -0.35 | -19.50 | 1.51 | 1.54 | 1.139 | 12946 |
| 1737737700 | 1.785 | -0.01 | -0.28 | 1.765 | 1.795 | 1.765 | 0 |
| 1737651300 | 1.79 | 0.04 | 2.29 | 1.715 | 1.81 | 1.705 | 1000 |
| 1737564900 | 1.75 | -0.01 | -0.57 | 1.785 | 1.795 | 1.73 | 800 |
| 1737478500 | 1.76 | 0.07 | 4.14 | 1.685 | 1.76 | 1.675 | 3962 |
| 1737392100 | 1.69 | -0.01 | -0.29 | 1.605 | 1.695 | 1.605 | 0 |
| 1737132900 | 1.695 | 0.01 | 0.59 | 1.635 | 1.725 | 1.605 | 14248 |
| 1737046500 | 1.685 | 0.11 | 6.65 | 1.655 | 1.69 | 1.605 | 3000 |
| 1736960100 | 1.58 | 0.21 | 14.99 | 1.355 | 1.59 | 1.347 | 98950 |
| 1736873700 | 1.374 | 0.2 | 16.64 | 1.345 | 1.416 | 1.306 | 93043 |
| 1736787300 | 1.178 | -0.05 | -4.38 | 1.165 | 1.21 | 1.112 | 74462 |
| 1736528100 | 1.232 | -0.19 | -13.24 | 1.396 | 1.396 | 1.177 | 63585 |
| 1736441700 | 1.42 | 0.03 | 2.38 | 1.393 | 1.447 | 1.37 | 0 |
| 1736355300 | 1.387 | -0.15 | -9.94 | 1.442 | 1.461 | 1.307 | 1950 |
| 1736268900 | 1.54 | -0.16 | -9.14 | 1.6399999 | 1.7 | 1.51 | 3000 |
| 1736182500 | 1.695 | 0.12 | 7.62 | 1.645 | 1.7 | 1.635 | 20300 |
| 1735923300 | 1.575 | 0.03 | 1.94 | 1.5 | 1.585 | 1.475 | 0 |
| 1735836900 | 1.545 | -0.01 | -0.64 | 1.58 | 1.605 | 1.51 | 3050 |
| 1735577700 | 1.555 | -0.02 | -0.96 | 1.59 | 1.59 | 1.343 | 67601 |
| 1735318500 | 1.57 | 0.07 | 4.32 | 1.79 | 1.805 | 1.419 | 2352 |
| 1734972900 | 1.5049999 | 0.14 | 10.34 | 1.52 | 1.52 | 1.427 | 15250 |
| 1734713700 | 1.364 | 0 | 0.07 | 1.186 | 1.369 | 1.0129999 | 150537 |
| 1734627300 | 1.363 | -0.76 | -35.71 | 1.451 | 1.545 | 1.307 | 9810 |
| 1734540900 | 2.12 | 0.02 | 0.95 | 2.07 | 2.12 | 2.055 | 0 |
| 1734454500 | 2.1 | -0.07 | -3.00 | 2.1 | 2.115 | 2.02 | 0 |
| 1734368100 | 2.165 | -0.02 | -0.69 | 2.16 | 2.21 | 2.145 | 0 |
| 1734108900 | 2.18 | -0.11 | -4.60 | 2.23 | 2.305 | 2.1349999 | 0 |
| 1734022500 | 2.285 | 0.03 | 1.11 | 2.22 | 2.285 | 2.1549999 | 0 |
| 1733936100 | 2.2599999 | 0.07 | 3.43 | 2.145 | 2.285 | 2.125 | 1000 |
| 1733849700 | 2.185 | 0.05 | 2.34 | 2.125 | 2.19 | 2.11 | 500 |
| 1733763300 | 2.1349999 | -0.06 | -2.73 | 2.22 | 2.25 | 2.105 | 0 |
| 1733504100 | 2.195 | 0.07 | 3.54 | 2.13 | 2.25 | 2.115 | 1500 |
| 1733417700 | 2.12 | -0.07 | -2.97 | 2.11 | 2.1349999 | 2.095 | 0 |
| 1733331300 | 2.185 | 0.05 | 2.34 | 2.19 | 2.24 | 2.185 | 0 |
| 1733244900 | 2.1349999 | 0.03 | 1.43 | 2.125 | 2.15 | 2.055 | 0 |
| 1733158500 | 2.105 | 0.02 | 0.96 | 2.07 | 2.11 | 2.07 | 128 |
| 1732899300 | 2.085 | 0.06 | 2.96 | 2.02 | 2.1 | 2.005 | 4500 |
| 1732812900 | 2.025 | 0.13 | 6.58 | 1.995 | 2.025 | 1.99 | 0 |
| 1732726500 | 1.9 | -0.1 | -4.76 | 1.975 | 1.99 | 1.9 | 3000 |
| 1732640100 | 1.995 | 0.1 | 5.00 | 1.94 | 2.0099999 | 1.875 | 500 |
| 1732553700 | 1.9 | 0.19 | 10.79 | 1.885 | 1.9 | 1.84 | 1000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
