Vontobel Financial Products GmbH (FALPHA)
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 |
|---|---|---|---|---|---|---|---|
| 1737132900 | 106.72 | 0.81 | 0.76 | 106.13 | 106.96 | 106.11 | 2000 |
| 1737046500 | 105.91 | -0.16 | -0.15 | 105.76 | 105.91 | 105.62 | 0 |
| 1736960100 | 106.07 | 1.58 | 1.51 | 104.68 | 106.07 | 104.24 | 93 |
| 1736873700 | 104.49 | -0.05 | -0.05 | 104.88 | 105.36 | 104.49 | 1000 |
| 1736787300 | 104.54 | -0.28 | -0.27 | 104.33 | 105.1 | 104.13 | 40 |
| 1736528100 | 104.82 | -0.43 | -0.41 | 105.2 | 105.24 | 104.7 | 191 |
| 1736441700 | 105.25 | 0.24 | 0.23 | 105.04 | 105.29 | 105.04 | 0 |
| 1736355300 | 105.01 | -0.1 | -0.10 | 105 | 105.2 | 104.71 | 0 |
| 1736268900 | 105.11 | -0.13 | -0.12 | 104.93 | 105.28 | 104.74 | 100 |
| 1736182500 | 105.24 | 0.22 | 0.21 | 105.18 | 105.28 | 105.05 | 0 |
| 1735923300 | 105.02 | -0.16 | -0.15 | 105.03 | 105.1 | 104.8 | 0 |
| 1735836900 | 105.18 | 0.63 | 0.60 | 105.09 | 105.45 | 104.97 | 0 |
| 1735577700 | 104.55 | -0.57 | -0.54 | 105.06 | 105.15 | 104.34 | 0 |
| 1735318500 | 105.12 | 0.53 | 0.51 | 105.34 | 105.44 | 105.12 | 0 |
| 1734972900 | 104.59 | -0.38 | -0.36 | 105.02 | 105.05 | 104.5 | 425 |
| 1734713700 | 104.97 | 0.3 | 0.29 | 104.26 | 104.97 | 103.97 | 0 |
| 1734627300 | 104.67 | -1.19 | -1.12 | 104.73 | 105.09 | 104.62 | 0 |
| 1734540900 | 105.86 | 0.02 | 0.02 | 105.86 | 105.98 | 105.75 | 0 |
| 1734454500 | 105.84 | -0.43 | -0.40 | 105.85 | 106.13 | 105.73 | 0 |
| 1734368100 | 106.27 | 0.03 | 0.03 | 106.13 | 106.42 | 105.61 | 16 |
| 1734108900 | 106.24 | 0 | 0.00 | 106.4 | 106.45 | 106.21 | 0 |
| 1734022500 | 106.24 | 0.04 | 0.04 | 106.15 | 106.37 | 106.12 | 0 |
| 1733936100 | 106.2 | -0.06 | -0.06 | 105.95 | 106.5 | 105.94 | 100 |
| 1733849700 | 106.26 | 0.3 | 0.28 | 105.92 | 106.52 | 105.9 | 45 |
| 1733763300 | 105.96 | -0.64 | -0.60 | 106.56 | 106.56 | 105.84 | 43 |
| 1733504100 | 106.6 | 0.19 | 0.18 | 106.33 | 106.68 | 106.32 | 0 |
| 1733417700 | 106.41 | -0.51 | -0.48 | 106.74 | 106.76 | 106.22 | 40 |
| 1733331300 | 106.92 | 0.39 | 0.37 | 106.77 | 107 | 106.4 | 149 |
| 1733244900 | 106.53 | -0.16 | -0.15 | 106.76 | 106.77 | 106.49 | 0 |
| 1733158500 | 106.69 | 0.05 | 0.05 | 106.63 | 106.9 | 106.58 | 0 |
| 1732899300 | 106.64 | 0.17 | 0.16 | 106.43 | 106.64 | 106.39 | 0 |
| 1732812900 | 106.47 | 0.18 | 0.17 | 106.48 | 106.57 | 105.95 | 45 |
| 1732726500 | 106.29 | -0.15 | -0.14 | 106.36 | 106.48 | 106.23 | 0 |
| 1732640100 | 106.44 | -0.31 | -0.29 | 106.5 | 107.07 | 105.9 | 970 |
| 1732553700 | 106.75 | 0.06 | 0.06 | 107.01 | 107.01 | 106.73 | 0 |
| 1732294500 | 106.69 | 0.87 | 0.82 | 106.17 | 106.87 | 106.16 | 0 |
| 1732208100 | 105.82 | 0.56 | 0.53 | 105.21 | 105.84 | 105.09 | 0 |
| 1732121700 | 105.26 | 0.43 | 0.41 | 105.35 | 105.48 | 105.1 | 0 |
| 1732035300 | 104.83 | -0.46 | -0.44 | 105.25 | 105.31 | 104.59 | 0 |
| 1731948900 | 105.29 | -0.01 | -0.01 | 105.38 | 105.41 | 105.11 | 0 |
| 1731689700 | 105.3 | -0.47 | -0.44 | 105.26 | 105.67 | 105.24 | 0 |
| 1731603300 | 105.77 | 0.11 | 0.10 | 105.87 | 106.87 | 105.77 | 500 |
| 1731516900 | 105.66 | -0.35 | -0.33 | 105.63 | 105.68 | 105.27 | 0 |
| 1731430500 | 106.01 | -0.45 | -0.42 | 106.22 | 106.38 | 105.95 | 0 |
| 1731344100 | 106.46 | 1.4 | 1.33 | 105.95 | 106.58 | 105.74 | 0 |
| 1731084900 | 105.06 | 0.73 | 0.70 | 104.69 | 105.06 | 104.33 | 0 |
| 1730998500 | 104.33 | 0.32 | 0.31 | 104.37 | 104.49 | 104.16 | 0 |
| 1730912100 | 104.01 | 2.01 | 1.97 | 104.39 | 104.8 | 103.96 | 0 |
| 1730825700 | 102 | -0.1 | -0.10 | 102.04 | 102.13 | 101.59 | 41 |
| 1730739300 | 102.1 | -0.47 | -0.46 | 102.09 | 102.15 | 101.97 | 0 |
| 1730480100 | 102.57 | 0.2 | 0.20 | 102.25 | 102.66 | 102.16 | 0 |
| 1730393700 | 102.37 | -0.37 | -0.36 | 102.3 | 102.55 | 102.2 | 0 |
| 1730307300 | 102.74 | -0.43 | -0.42 | 102.96 | 103 | 102.7 | 0 |
| 1730220900 | 103.17 | -0.16 | -0.15 | 103.25 | 103.36 | 103.14 | 0 |
| 1730134500 | 103.33 | -0.08 | -0.08 | 103.45 | 103.47 | 103.31 | 0 |
| 1729871700 | 103.41 | 0 | 0.00 | 103.17 | 103.54 | 103.11 | 0 |
| 1729785300 | 103.41 | 0.06 | 0.06 | 103.66 | 103.67 | 103.35 | 0 |
| 1729698900 | 103.35 | 0.08 | 0.08 | 103.24 | 103.87 | 103.14 | 500 |
| 1729612500 | 103.27 | -0.24 | -0.23 | 103.65 | 103.65 | 103.14 | 0 |
| 1729526100 | 103.51 | -0.82 | -0.79 | 104.01 | 104.02 | 103.5 | 0 |
| 1729266900 | 104.33 | 0.03 | 0.03 | 104.2 | 104.33 | 103.82 | 50 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
