Gvs Spa (GVS)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.045 | -0.974025974026 | 4.62 | 4.72 | 4.49 | 98768 | 4.57554367 | DE |
| 4 | -0.185 | -3.88655462185 | 4.76 | 4.97 | 4.49 | 92225 | 4.73491819 | DE |
| 12 | -0.725 | -13.679245283 | 5.3 | 5.68 | 4.485 | 163803 | 5.04479067 | DE |
| 26 | -1.975 | -30.1526717557 | 6.55 | 7.25 | 4.485 | 105774 | 5.45597212 | DE |
| 52 | -1.545 | -25.2450980392 | 6.12 | 7.52 | 4.485 | 116913 | 5.91305465 | DE |
| 156 | -4.76 | -50.9908944831 | 9.335 | 10.23 | 2.922 | 141542 | 5.52279385 | DE |
| 260 | -4.525 | -49.7252747253 | 9.1 | 17.67 | 2.922 | 148471 | 8.10008702 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739465700 | 4.6 | 0 | 0.00 | 4.61 | 4.72 | 4.57 | 95345 |
| 1739379300 | 4.6 | 0.05 | 1.10 | 4.55 | 4.67 | 4.55 | 108411 |
| 1739292900 | 4.55 | -0.03 | -0.66 | 4.6 | 4.6 | 4.535 | 91111 |
| 1739206500 | 4.58 | 0.02 | 0.44 | 4.5199999 | 4.58 | 4.49 | 114294 |
| 1738947300 | 4.5599999 | -0.02 | -0.44 | 4.5599999 | 4.585 | 4.525 | 81780 |
| 1738860900 | 4.58 | -0.05 | -1.08 | 4.62 | 4.66 | 4.565 | 98243 |
| 1738774500 | 4.63 | -0.11 | -2.22 | 4.72 | 4.72 | 4.6 | 76879 |
| 1738688100 | 4.735 | -0.03 | -0.53 | 4.79 | 4.86 | 4.715 | 64616 |
| 1738601700 | 4.76 | -0.15 | -3.05 | 4.89 | 4.89 | 4.7 | 134228 |
| 1738342500 | 4.91 | 0.09 | 1.87 | 4.83 | 4.92 | 4.8 | 125702 |
| 1738256100 | 4.82 | -0.06 | -1.13 | 4.88 | 4.89 | 4.82 | 78684 |
| 1738169700 | 4.875 | -0.04 | -0.71 | 4.905 | 4.97 | 4.855 | 31987 |
| 1738083300 | 4.91 | 0.08 | 1.66 | 4.855 | 4.97 | 4.845 | 58442 |
| 1737996900 | 4.83 | -0.09 | -1.73 | 4.92 | 4.92 | 4.8099999 | 70408 |
| 1737737700 | 4.915 | 0.13 | 2.72 | 4.8099999 | 4.955 | 4.8099999 | 75624 |
| 1737651300 | 4.785 | -0.02 | -0.31 | 4.8 | 4.84 | 4.75 | 89085 |
| 1737564900 | 4.8 | 0 | 0.10 | 4.8 | 4.805 | 4.76 | 50996 |
| 1737478500 | 4.795 | 0.03 | 0.63 | 4.76 | 4.8099999 | 4.73 | 55096 |
| 1737392100 | 4.765 | 0.02 | 0.42 | 4.76 | 4.8099999 | 4.74 | 141010 |
| 1737132900 | 4.745 | -0.04 | -0.73 | 4.735 | 4.875 | 4.735 | 111847 |
| 1737046500 | 4.78 | 0.07 | 1.38 | 4.76 | 4.86 | 4.67 | 144836 |
| 1736960100 | 4.715 | 0.21 | 4.66 | 4.58 | 4.72 | 4.485 | 1465612 |
| 1736873700 | 4.505 | -0.13 | -2.70 | 4.61 | 4.67 | 4.505 | 64270 |
| 1736787300 | 4.63 | -0.1 | -2.01 | 4.8 | 4.8 | 4.61 | 145123 |
| 1736528100 | 4.725 | -0.13 | -2.58 | 4.83 | 4.845 | 4.705 | 105794 |
| 1736441700 | 4.85 | 0.09 | 1.89 | 4.785 | 4.9 | 4.74 | 63312 |
| 1736355300 | 4.76 | -0.13 | -2.56 | 4.95 | 4.985 | 4.7 | 490977 |
| 1736268900 | 4.885 | -0.18 | -3.46 | 5.0199999 | 5.0599999 | 4.82 | 592556 |
| 1736182500 | 5.0599999 | 0.03 | 0.60 | 5.0599999 | 5.07 | 4.995 | 37188 |
| 1735923300 | 5.03 | 0.02 | 0.40 | 4.98 | 5.09 | 4.94 | 77315 |
| 1735836900 | 5.01 | 0.12 | 2.45 | 4.84 | 5.0199999 | 4.84 | 54622 |
| 1735577700 | 4.89 | 0.02 | 0.41 | 4.88 | 4.91 | 4.83 | 40929 |
| 1735318500 | 4.87 | 0.03 | 0.52 | 4.88 | 4.88 | 4.82 | 43748 |
| 1734972900 | 4.845 | -0.16 | -3.10 | 4.97 | 4.97 | 4.82 | 43133 |
| 1734713700 | 5 | -0.02 | -0.40 | 4.975 | 5.0199999 | 4.88 | 123300 |
| 1734627300 | 5.0199999 | -0.18 | -3.46 | 5.2 | 5.2 | 4.97 | 76904 |
| 1734540900 | 5.2 | 0.09 | 1.76 | 5.0599999 | 5.25 | 5.0199999 | 75439 |
| 1734454500 | 5.11 | -0.13 | -2.48 | 5.23 | 5.25 | 5.11 | 73393 |
| 1734368100 | 5.24 | -0.05 | -0.95 | 5.26 | 5.33 | 5.19 | 74876 |
| 1734108900 | 5.29 | -0.11 | -2.04 | 5.4 | 5.42 | 5.25 | 144759 |
| 1734022500 | 5.4 | 0.09 | 1.69 | 5.3 | 5.42 | 5.2699999 | 246468 |
| 1733936100 | 5.3099999 | -0.06 | -1.12 | 5.35 | 5.35 | 5.2699999 | 54518 |
| 1733849700 | 5.37 | -0.22 | -3.94 | 5.59 | 5.59 | 5.36 | 89862 |
| 1733763300 | 5.59 | -0.04 | -0.71 | 5.5599999 | 5.62 | 5.5199999 | 55553 |
| 1733504100 | 5.63 | 0.05 | 0.90 | 5.58 | 5.68 | 5.5599999 | 89339 |
| 1733417700 | 5.58 | -0.04 | -0.71 | 5.54 | 5.62 | 5.54 | 1854996 |
| 1733331300 | 5.62 | 0.29 | 5.44 | 5.3 | 5.67 | 5.3 | 108404 |
| 1733244900 | 5.33 | 0.22 | 4.31 | 5.2 | 5.35 | 5.12 | 125246 |
| 1733158500 | 5.11 | -0.01 | -0.20 | 5.15 | 5.2699999 | 5.11 | 45297 |
| 1732899300 | 5.12 | -0.04 | -0.78 | 5.17 | 5.18 | 5.12 | 190424 |
| 1732812900 | 5.16 | 0 | 0.00 | 5.17 | 5.19 | 5.12 | 69773 |
| 1732726500 | 5.16 | 0.03 | 0.58 | 5.13 | 5.18 | 5.1 | 40141 |
| 1732640100 | 5.13 | -0.06 | -1.16 | 5.23 | 5.23 | 5.1 | 38696 |
| 1732553700 | 5.19 | 0.07 | 1.37 | 5.2 | 5.24 | 5.11 | 123371 |
| 1732294500 | 5.12 | 0.01 | 0.20 | 5.1 | 5.17 | 5.09 | 101495 |
| 1732208100 | 5.11 | -0.1 | -1.92 | 5.3 | 5.3 | 5.1 | 66257 |
| 1732121700 | 5.21 | 0.09 | 1.76 | 5.15 | 5.2699999 | 5.15 | 49259 |
| 1732035300 | 5.12 | -0.13 | -2.48 | 5.21 | 5.2699999 | 5.08 | 117697 |
| 1731948900 | 5.25 | -0.55 | -9.48 | 5.82 | 5.85 | 5.12 | 391255 |
| 1731689700 | 5.8 | 0.08 | 1.40 | 5.78 | 5.96 | 5.75 | 199376 |
| 1731603300 | 5.72 | -0.08 | -1.38 | 5.82 | 5.82 | 5.67 | 46486 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
