Vontobel Financial Products GmbH (F34765)
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 |
|---|---|---|---|---|---|---|---|
| 1739984100 | 0.095 | -0.0065 | -6.40 | 0.0975 | 0.0975 | 0.093 | 0 |
| 1739897700 | 0.1015 | -0.0045 | -4.25 | 0.1024999 | 0.106 | 0.0985 | 45000 |
| 1739811300 | 0.106 | -0.0015 | -1.40 | 0.1085 | 0.1095 | 0.105 | 0 |
| 1739552100 | 0.1075 | 0.002 | 1.90 | 0.104 | 0.108 | 0.0995 | 0 |
| 1739465700 | 0.1055 | 0.005 | 4.98 | 0.11 | 0.1125 | 0.1055 | 0 |
| 1739379300 | 0.1005 | 0.0065 | 6.91 | 0.0945 | 0.1015 | 0.0935 | 68000 |
| 1739292900 | 0.094 | -0.007 | -6.93 | 0.098 | 0.098 | 0.0915 | 108000 |
| 1739206500 | 0.101 | -0.0105 | -9.42 | 0.1065 | 0.108 | 0.101 | 80000 |
| 1738947300 | 0.1115 | 0.003 | 2.76 | 0.11 | 0.1125 | 0.1075 | 0 |
| 1738860900 | 0.1085 | 0 | 0.00 | 0.1075 | 0.1125 | 0.1045 | 14000 |
| 1738774500 | 0.1085 | 0.0105 | 10.71 | 0.1 | 0.1085 | 0.099 | 0 |
| 1738688100 | 0.098 | 0 | 0.00 | 0.1035 | 0.112 | 0.095 | 315000 |
| 1738601700 | 0.098 | 0 | 0.00 | 0.091 | 0.101 | 0.0859999 | 184000 |
| 1738342500 | 0.098 | 0.003 | 3.16 | 0.0945 | 0.103 | 0.0945 | 160000 |
| 1738256100 | 0.095 | 0.001 | 1.06 | 0.0985 | 0.1024999 | 0.0925 | 0 |
| 1738169700 | 0.094 | -0.0015 | -1.57 | 0.092 | 0.097 | 0.09 | 0 |
| 1738083300 | 0.0955 | 0.0025 | 2.69 | 0.0925 | 0.0955 | 0.0885 | 0 |
| 1737996900 | 0.093 | 0.0070001 | 8.14 | 0.0885 | 0.0935 | 0.0835 | 0 |
| 1737737700 | 0.0859999 | -0.0005 | -0.58 | 0.0864999 | 0.088 | 0.083 | 0 |
| 1737651300 | 0.0864999 | 0.0079999 | 10.19 | 0.084 | 0.0864999 | 0.0795 | 0 |
| 1737564900 | 0.0785 | 0 | 0.00 | 0.0785 | 0.0785 | 0.0785 | 0 |
| 1737478500 | 0.0785 | -0.0005 | -0.63 | 0.0775 | 0.0835 | 0.077 | 159000 |
| 1737392100 | 0.079 | 0.0055 | 7.48 | 0.074 | 0.08 | 0.073 | 100000 |
| 1737132900 | 0.0735 | -0.001 | -1.34 | 0.07 | 0.075 | 0.069 | 84000 |
| 1737046500 | 0.0745 | 0.0035001 | 4.93 | 0.067 | 0.0745 | 0.067 | 10000 |
| 1736960100 | 0.0709999 | -0.008 | -10.13 | 0.0775 | 0.081 | 0.0704999 | 30000 |
| 1736873700 | 0.079 | 0.002 | 2.60 | 0.0785 | 0.081 | 0.0755 | 152000 |
| 1736787300 | 0.077 | -0.0185 | -19.37 | 0.0815 | 0.085 | 0.076 | 30000 |
| 1736528100 | 0.0955 | -0.0115 | -10.75 | 0.105 | 0.105 | 0.0815 | 126500 |
| 1736441700 | 0.107 | -0.005 | -4.46 | 0.112 | 0.1155 | 0.1065 | 75000 |
| 1736355300 | 0.112 | 0.0055 | 5.16 | 0.103 | 0.112 | 0.099 | 0 |
| 1736268900 | 0.1065 | -0.0005 | -0.47 | 0.1115 | 0.1135 | 0.105 | 38000 |
| 1736182500 | 0.107 | -0.0025 | -2.28 | 0.11 | 0.1115 | 0.1005 | 45000 |
| 1735923300 | 0.1095 | -0.001 | -0.90 | 0.1155 | 0.1185 | 0.1095 | 0 |
| 1735836900 | 0.1105 | -0.022 | -16.60 | 0.125 | 0.1265 | 0.1105 | 60500 |
| 1735577700 | 0.1325 | -0.006 | -4.33 | 0.138 | 0.1405 | 0.1295 | 0 |
| 1735318500 | 0.1385 | -0.02 | -12.62 | 0.1475 | 0.1475 | 0.1375 | 28000 |
| 1734972900 | 0.1585 | 0.0075 | 4.97 | 0.146 | 0.1585 | 0.145 | 0 |
| 1734713700 | 0.151 | 0.0015 | 1.00 | 0.1545 | 0.1605 | 0.15 | 10000 |
| 1734627300 | 0.1495 | 0.0135 | 9.93 | 0.1485 | 0.1515 | 0.139 | 28000 |
| 1734540900 | 0.136 | -0.0155 | -10.23 | 0.145 | 0.145 | 0.135 | 28000 |
| 1734454500 | 0.1515 | 0.0100001 | 7.07 | 0.1385 | 0.1545 | 0.138 | 128056 |
| 1734368100 | 0.1414999 | 0.0014999 | 1.07 | 0.1385 | 0.1429999 | 0.1365 | 0 |
| 1734108900 | 0.14 | -0.0155 | -9.97 | 0.1475 | 0.148 | 0.1385 | 0 |
| 1734022500 | 0.1555 | 0.0025 | 1.63 | 0.1445 | 0.157 | 0.1414999 | 27000 |
| 1733936100 | 0.153 | -0.0085 | -5.26 | 0.1585 | 0.1635 | 0.1525 | 50000 |
| 1733849700 | 0.1615 | 0.0015 | 0.94 | 0.17 | 0.1734999 | 0.1595 | 20000 |
| 1733763300 | 0.16 | -0.019 | -10.61 | 0.1775 | 0.1775 | 0.1585 | 20000 |
| 1733504100 | 0.179 | 0.011 | 6.55 | 0.169 | 0.1835 | 0.167 | 0 |
| 1733417700 | 0.168 | 0.0135 | 8.74 | 0.165 | 0.1715 | 0.1585 | 20000 |
| 1733331300 | 0.1545 | 0.0035 | 2.32 | 0.149 | 0.1555 | 0.1455 | 0 |
| 1733244900 | 0.151 | -0.0255 | -14.45 | 0.1719999 | 0.1719999 | 0.151 | 45000 |
| 1733158500 | 0.1765 | 0.0165 | 10.31 | 0.168 | 0.1765 | 0.162 | 85000 |
| 1732899300 | 0.16 | -0.007 | -4.19 | 0.161 | 0.1715 | 0.155 | 45000 |
| 1732812900 | 0.167 | 0.003 | 1.83 | 0.167 | 0.1715 | 0.1595 | 0 |
| 1732726500 | 0.164 | 0.0045 | 2.82 | 0.165 | 0.167 | 0.1595 | 40000 |
| 1732640100 | 0.1595 | -0.003 | -1.85 | 0.164 | 0.165 | 0.1525 | 0 |
| 1732553700 | 0.1625 | 0.0155 | 10.54 | 0.1465 | 0.1635 | 0.1419999 | 20000 |
| 1732294500 | 0.147 | -0.008 | -5.16 | 0.154 | 0.163 | 0.1435 | 30000 |
| 1732208100 | 0.155 | -0.0085 | -5.20 | 0.164 | 0.164 | 0.1505 | 50000 |
| 1732121700 | 0.1635 | -0.006 | -3.54 | 0.163 | 0.165 | 0.156 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
