Vontobel Financial Products GmbH (F34736)
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 |
|---|---|---|---|---|---|---|---|
| 1722009300 | 0.942 | -0.071 | -7.01 | 1.06 | 1.069 | 0.925 | 2500 |
| 1721922900 | 1.0129999 | -0.01 | -1.17 | 0.978 | 1.0129999 | 0.916 | 5000 |
| 1721836500 | 1.025 | 0.07 | 6.88 | 0.987 | 1.029 | 0.977 | 0 |
| 1721750100 | 0.959 | -0.078 | -7.52 | 1.055 | 1.083 | 0.959 | 0 |
| 1721663700 | 1.037 | -0.15 | -12.27 | 1.105 | 1.106 | 1.02 | 8500 |
| 1721404500 | 1.182 | -0.06 | -5.14 | 1.22 | 1.275 | 1.182 | 0 |
| 1721318100 | 1.246 | 0.01 | 0.81 | 1.277 | 1.303 | 1.192 | 0 |
| 1721231700 | 1.236 | 0.05 | 3.87 | 1.15 | 1.25 | 1.141 | 0 |
| 1721145300 | 1.19 | -0.06 | -4.49 | 1.211 | 1.211 | 1.135 | 0 |
| 1721058900 | 1.246 | -0.07 | -5.10 | 1.2569999 | 1.2689999 | 1.214 | 0 |
| 1720799700 | 1.313 | 0.03 | 2.42 | 1.307 | 1.354 | 1.291 | 0 |
| 1720713300 | 1.282 | -0.01 | -1.00 | 1.304 | 1.307 | 1.231 | 0 |
| 1720626900 | 1.295 | 0.04 | 2.86 | 1.201 | 1.295 | 1.192 | 0 |
| 1720540500 | 1.2589999 | -0.1 | -7.08 | 1.326 | 1.326 | 1.2589999 | 0 |
| 1720454100 | 1.355 | -0.14 | -9.36 | 1.357 | 1.365 | 1.309 | 0 |
| 1720194900 | 1.495 | 0.03 | 1.84 | 1.432 | 1.5 | 1.429 | 0 |
| 1720108500 | 1.468 | 0.09 | 6.53 | 1.413 | 1.468 | 1.387 | 0 |
| 1720022100 | 1.3779999 | -0.05 | -3.70 | 1.407 | 1.417 | 1.344 | 0 |
| 1719935700 | 1.431 | 0.06 | 4.61 | 1.425 | 1.471 | 1.402 | 0 |
| 1719849300 | 1.368 | 0.09 | 7.04 | 1.317 | 1.368 | 1.297 | 0 |
| 1719590100 | 1.278 | -0.03 | -1.92 | 1.345 | 1.374 | 1.258 | 0 |
| 1719503700 | 1.303 | 0.1 | 8.31 | 1.24 | 1.321 | 1.235 | 0 |
| 1719417300 | 1.203 | -0.07 | -5.28 | 1.258 | 1.286 | 1.2 | 3300 |
| 1719330900 | 1.27 | -0.02 | -1.47 | 1.299 | 1.3 | 1.249 | 0 |
| 1719244500 | 1.289 | -0.01 | -0.54 | 1.241 | 1.292 | 1.212 | 0 |
| 1718985300 | 1.296 | 0.04 | 3.35 | 1.272 | 1.315 | 1.2549999 | 0 |
| 1718898900 | 1.254 | -0 | -0.32 | 1.233 | 1.292 | 1.222 | 0 |
| 1718812500 | 1.258 | 0.02 | 2.03 | 1.2509999 | 1.281 | 1.218 | 0 |
| 1718726100 | 1.233 | 0.11 | 9.60 | 1.167 | 1.24 | 1.1339999 | 0 |
| 1718639700 | 1.125 | 0.06 | 5.83 | 1.047 | 1.1319999 | 1.037 | 8000 |
| 1718380500 | 1.063 | 0 | 0.28 | 1.047 | 1.119 | 1.04 | 0 |
| 1718294100 | 1.06 | 0.03 | 3.11 | 1.039 | 1.085 | 1.008 | 0 |
| 1718207700 | 1.028 | 0.01 | 1.28 | 1.051 | 1.101 | 1.02 | 12400 |
| 1718121300 | 1.0149999 | 0.04 | 4.10 | 0.992 | 1.0169999 | 0.984 | 0 |
| 1718034900 | 0.975 | 0.083 | 9.30 | 0.895 | 0.975 | 0.883 | 600 |
| 1717775700 | 0.892 | 0.014 | 1.59 | 0.894 | 0.921 | 0.873 | 100700 |
| 1717689300 | 0.878 | 0.118 | 15.53 | 0.831 | 0.878 | 0.8159999 | 81300 |
| 1717602900 | 0.76 | -0.01 | -1.30 | 0.773 | 0.801 | 0.759 | 3200 |
| 1717516500 | 0.77 | -0.053 | -6.44 | 0.782 | 0.784 | 0.734 | 87381 |
| 1717430100 | 0.823 | -0.19 | -18.76 | 0.973 | 1.0049999 | 0.823 | 86480 |
| 1717170900 | 1.0129999 | -0.09 | -7.74 | 1.035 | 1.073 | 1.0009999 | 24800 |
| 1717084500 | 1.098 | -0.05 | -4.69 | 1.1299999 | 1.147 | 1.078 | 3200 |
| 1716998100 | 1.152 | -0.01 | -0.95 | 1.19 | 1.228 | 1.146 | 0 |
| 1716911700 | 1.163 | 0.07 | 6.70 | 1.107 | 1.163 | 1.095 | 1000 |
| 1716825300 | 1.09 | 0.08 | 7.92 | 1.055 | 1.09 | 1.041 | 90000 |
| 1716566100 | 1.01 | -0.01 | -0.59 | 1.002 | 1.031 | 0.957 | 62050 |
| 1716479700 | 1.016 | -0.04 | -3.33 | 0.996 | 1.09 | 0.996 | 19000 |
| 1716393300 | 1.051 | -0.06 | -5.49 | 1.06 | 1.074 | 1.0169999 | 55000 |
| 1716306900 | 1.112 | -0.06 | -4.71 | 1.119 | 1.124 | 1.041 | 16000 |
| 1716220500 | 1.167 | 0.02 | 1.83 | 1.191 | 1.2 | 1.121 | 10000 |
| 1715961300 | 1.146 | 0.04 | 3.62 | 1.149 | 1.163 | 1.114 | 1000 |
| 1715874900 | 1.106 | 0.03 | 2.69 | 1.111 | 1.151 | 1.062 | 0 |
| 1715788500 | 1.077 | 0.01 | 1.32 | 1.102 | 1.109 | 0.988 | 10000 |
| 1715702100 | 1.063 | -0.07 | -5.76 | 1.147 | 1.148 | 1.063 | 0 |
| 1715615700 | 1.1279999 | -0.04 | -3.26 | 1.09 | 1.166 | 1.09 | 0 |
| 1715356500 | 1.166 | 0 | 0.00 | 1.221 | 1.225 | 1.165 | 0 |
| 1715270100 | 1.166 | 0.02 | 1.39 | 1.181 | 1.215 | 1.162 | 32000 |
| 1715183700 | 1.15 | 0.02 | 2.13 | 1.099 | 1.156 | 1.04 | 129500 |
| 1715097300 | 1.1259999 | -0.02 | -1.83 | 1.156 | 1.163 | 1.08 | 6500 |
| 1715010900 | 1.147 | -0.01 | -0.43 | 1.148 | 1.175 | 1.141 | 0 |
| 1714751700 | 1.152 | -0.02 | -1.45 | 1.186 | 1.207 | 1.1299999 | 11000 |
| 1714665300 | 1.169 | -0.24 | -16.74 | 1.197 | 1.222 | 1.1379999 | 19000 |
| 1714492500 | 1.404 | -0.06 | -4.10 | 1.442 | 1.51 | 1.324 | 0 |
| 1714406100 | 1.464 | -0.09 | -5.85 | 1.493 | 1.555 | 1.457 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
