Vontobel Financial Products GmbH (F34770)
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 |
|---|---|---|---|---|---|---|---|
| 1721318100 | 0.1115 | -0.0245 | -18.01 | 0.1445 | 0.148 | 0.1115 | 0 |
| 1721231700 | 0.136 | 0.0335001 | 32.68 | 0.1075 | 0.138 | 0.1035 | 0 |
| 1721145300 | 0.1024999 | -0.002 | -1.91 | 0.114 | 0.115 | 0.1015 | 0 |
| 1721058900 | 0.1045 | 0.0205 | 24.40 | 0.098 | 0.106 | 0.093 | 0 |
| 1720799700 | 0.084 | -0.0115 | -12.04 | 0.098 | 0.101 | 0.083 | 0 |
| 1720713300 | 0.0955 | 0.0045 | 4.95 | 0.0864999 | 0.0965 | 0.085 | 0 |
| 1720626900 | 0.091 | 0.0175 | 23.81 | 0.0845 | 0.091 | 0.0775 | 9000 |
| 1720540500 | 0.0735 | -0.007 | -8.70 | 0.0805 | 0.0859999 | 0.068 | 5000 |
| 1720454100 | 0.0805 | -0.004 | -4.73 | 0.0859999 | 0.0915 | 0.076 | 4000 |
| 1720194900 | 0.0845 | -0.0005 | -0.59 | 0.0845 | 0.0869999 | 0.0765 | 0 |
| 1720108500 | 0.085 | 0.018 | 26.87 | 0.0725 | 0.0869999 | 0.072 | 0 |
| 1720022100 | 0.067 | -0.0075 | -10.07 | 0.0714999 | 0.0755 | 0.0655 | 0 |
| 1719935700 | 0.0745 | 0.0095 | 14.62 | 0.068 | 0.0745 | 0.067 | 8000 |
| 1719849300 | 0.065 | 0.0135 | 26.21 | 0.0565 | 0.065 | 0.0555 | 0 |
| 1719590100 | 0.0515 | 0.0085001 | 19.77 | 0.0445 | 0.0515 | 0.04 | 0 |
| 1719503700 | 0.0429999 | 0.0024999 | 6.17 | 0.041 | 0.046 | 0.0395 | 0 |
| 1719417300 | 0.0405 | 0.0075 | 22.73 | 0.0354999 | 0.0405 | 0.035 | 7000 |
| 1719330900 | 0.033 | -0.0005 | -1.49 | 0.031 | 0.035 | 0.03 | 2000 |
| 1719244500 | 0.0335 | -0.0045 | -11.84 | 0.0395 | 0.04 | 0.0325 | 7000 |
| 1718985300 | 0.038 | 0.003 | 8.57 | 0.0375 | 0.0405 | 0.035 | 2000 |
| 1718898900 | 0.035 | 0.0035 | 11.11 | 0.031 | 0.035 | 0.0305 | 13000 |
| 1718812500 | 0.0315 | -0.001 | -3.08 | 0.029 | 0.032 | 0.029 | 13000 |
| 1718726100 | 0.0325 | -0.006 | -15.58 | 0.036 | 0.038 | 0.032 | 4000 |
| 1718639700 | 0.0385 | 0.0085 | 28.33 | 0.0365 | 0.0395 | 0.0354999 | 3000 |
| 1718380500 | 0.03 | 0.0005 | 1.69 | 0.03 | 0.0315 | 0.0275 | 27000 |
| 1718294100 | 0.0295 | 0.005 | 20.41 | 0.026 | 0.0305 | 0.023 | 20000 |
| 1718207700 | 0.0245 | -0.002 | -7.55 | 0.0225 | 0.025 | 0.0225 | 7000 |
| 1718121300 | 0.0265 | 0.0005 | 1.92 | 0.029 | 0.03 | 0.025 | 13000 |
| 1718034900 | 0.026 | -0.009 | -25.71 | 0.026 | 0.028 | 0.0254999 | 0 |
| 1717775700 | 0.035 | -0.009 | -20.45 | 0.0415 | 0.044 | 0.0345 | 6000 |
| 1717689300 | 0.044 | -0.0085 | -16.19 | 0.0475 | 0.0505 | 0.038 | 14000 |
| 1717602900 | 0.0525 | -0.0075 | -12.50 | 0.0645 | 0.0685 | 0.0525 | 0 |
| 1717516500 | 0.06 | -0.011 | -15.49 | 0.055 | 0.0625 | 0.048 | 12000 |
| 1717430100 | 0.0709999 | -0.0165 | -18.86 | 0.0655 | 0.0709999 | 0.0495 | 0 |
| 1717170900 | 0.0875 | 0.0065 | 8.02 | 0.0864999 | 0.092 | 0.0805 | 0 |
| 1717084500 | 0.081 | 0.0125 | 18.25 | 0.0725 | 0.0835 | 0.0695 | 0 |
| 1716998100 | 0.0685 | 0.007 | 11.38 | 0.054 | 0.0695 | 0.054 | 72000 |
| 1716911700 | 0.0615 | 0.007 | 12.84 | 0.0615 | 0.065 | 0.0585 | 2000 |
| 1716825300 | 0.0545 | 0.0005 | 0.93 | 0.0625 | 0.0645 | 0.0535 | 0 |
| 1716566100 | 0.054 | 0.016 | 42.11 | 0.0455 | 0.0575 | 0.0455 | 0 |
| 1716479700 | 0.038 | -0.0185 | -32.74 | 0.0425 | 0.045 | 0.034 | 242000 |
| 1716393300 | 0.0565 | -0.0035 | -5.83 | 0.0685 | 0.069 | 0.0565 | 10000 |
| 1716306900 | 0.06 | 0.0005 | 0.84 | 0.058 | 0.066 | 0.0515 | 22500 |
| 1716220500 | 0.0595 | -0.021 | -26.09 | 0.0675 | 0.0725 | 0.0575 | 4000 |
| 1715961300 | 0.0805 | -0.0195 | -19.50 | 0.0985 | 0.1 | 0.0765 | 7100 |
| 1715874900 | 0.1 | -0.0405 | -28.83 | 0.122 | 0.1255 | 0.0845 | 30400 |
| 1715788500 | 0.1405 | 0.01 | 7.66 | 0.1395 | 0.1495 | 0.1255 | 0 |
| 1715702100 | 0.1305 | -0.0285 | -17.92 | 0.138 | 0.1505 | 0.13 | 1500 |
| 1715615700 | 0.159 | -0.011 | -6.47 | 0.1875 | 0.1955 | 0.153 | 1400 |
| 1715356500 | 0.17 | -0.005 | -2.86 | 0.161 | 0.1815 | 0.158 | 1500 |
| 1715270100 | 0.175 | -0.0335 | -16.07 | 0.2235 | 0.244 | 0.169 | 13200 |
| 1715183700 | 0.2085 | -0.01 | -4.58 | 0.214 | 0.221 | 0.1855 | 0 |
| 1715097300 | 0.2185 | 0.0125 | 6.07 | 0.2375 | 0.25 | 0.208 | 5000 |
| 1715010900 | 0.206 | -0.0705 | -25.50 | 0.25 | 0.2575 | 0.201 | 1000 |
| 1714751700 | 0.2765 | -0.0925 | -25.07 | 0.355 | 0.359 | 0.2765 | 7750 |
| 1714665300 | 0.369 | 0.003 | 0.82 | 0.439 | 0.44 | 0.353 | 5130 |
| 1714492500 | 0.366 | -0.028 | -7.11 | 0.349 | 0.377 | 0.321 | 2000 |
| 1714406100 | 0.394 | -0.115 | -22.59 | 0.469 | 0.516 | 0.394 | 1070 |
| 1714146900 | 0.509 | 0.045 | 9.70 | 0.441 | 0.529 | 0.44 | 2130 |
| 1714060500 | 0.464 | 0.052 | 12.62 | 0.456 | 0.506 | 0.451 | 1200 |
| 1713974100 | 0.412 | 0.059 | 16.71 | 0.319 | 0.412 | 0.31 | 7400 |
| 1713887700 | 0.353 | 0.001 | 0.28 | 0.34 | 0.379 | 0.324 | 0 |
| 1713801300 | 0.352 | -0.015 | -4.09 | 0.388 | 0.4069999 | 0.339 | 2000 |
| 1713542100 | 0.367 | 0.015 | 4.26 | 0.368 | 0.405 | 0.324 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
