Investlinx Capita Appreciation Ucits Etf (LINXC)
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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737737700 | 14.492 | 0 | 0.00 | 14.492 | 14.492 | 14.492 | 0 |
| 1737651300 | 14.492 | 0.1 | 0.67 | 14.406 | 14.492 | 14.406 | 2962 |
| 1737564900 | 14.396 | 0 | 0.00 | 14.396 | 14.396 | 14.396 | 0 |
| 1737478500 | 14.396 | 0.09 | 0.64 | 14.394 | 14.396 | 14.394 | 1740 |
| 1737392100 | 14.304 | 0 | 0.00 | 14.304 | 14.304 | 14.304 | 0 |
| 1737132900 | 14.304 | 0.35 | 2.48 | 14.292 | 14.304 | 14.248 | 4147 |
| 1737046500 | 13.958 | 0 | 0.00 | 13.958 | 13.958 | 13.958 | 0 |
| 1736960100 | 13.958 | 0.01 | 0.06 | 13.958 | 13.958 | 13.958 | 234 |
| 1736873700 | 13.95 | -0.06 | -0.44 | 13.946 | 13.984 | 13.946 | 1487 |
| 1736787300 | 14.012 | -0.1 | -0.71 | 13.884 | 14.012 | 13.882 | 2750 |
| 1736528100 | 14.112 | 0.05 | 0.36 | 14.098 | 14.112 | 14.098 | 2412 |
| 1736441700 | 14.062 | -0.07 | -0.48 | 14.074 | 14.076 | 14.062 | 7510 |
| 1736355300 | 14.13 | -0.01 | -0.04 | 14.13 | 14.13 | 14.13 | 750 |
| 1736268900 | 14.136 | -0.01 | -0.06 | 14.08 | 14.136 | 14.08 | 52 |
| 1736182500 | 14.144 | 0.13 | 0.91 | 14.098 | 14.144 | 14.098 | 1589 |
| 1735923300 | 14.016 | 0 | 0.00 | 14.016 | 14.016 | 14.016 | 0 |
| 1735836900 | 14.016 | 0.01 | 0.10 | 13.914 | 14.016 | 13.914 | 1433 |
| 1735577700 | 14.002 | 0 | 0.00 | 14.002 | 14.002 | 14.002 | 0 |
| 1735318500 | 14.002 | 0.07 | 0.52 | 14.026 | 14.026 | 14.002 | 570 |
| 1734972900 | 13.93 | 0.07 | 0.51 | 13.93 | 13.93 | 13.93 | 400 |
| 1734713700 | 13.86 | -0.23 | -1.66 | 13.754 | 13.86 | 13.752 | 1218 |
| 1734627300 | 14.094 | 0.01 | 0.09 | 14.05 | 14.094 | 14.05 | 923 |
| 1734540900 | 14.082 | 0 | 0.00 | 14.082 | 14.082 | 14.082 | 0 |
| 1734454500 | 14.082 | 0.01 | 0.09 | 14.082 | 14.082 | 14.082 | 2530 |
| 1734368100 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 0 |
| 1734108900 | 14.07 | -0.07 | -0.50 | 14.072 | 14.072 | 14.07 | 2452 |
| 1734022500 | 14.14 | 0.02 | 0.16 | 14.134 | 14.14 | 14.134 | 2213 |
| 1733936100 | 14.118 | 0.02 | 0.11 | 14.086 | 14.118 | 14.086 | 2088 |
| 1733849700 | 14.102 | 0.09 | 0.66 | 14.05 | 14.102 | 14.05 | 1245 |
| 1733763300 | 14.01 | 0 | 0.00 | 14.01 | 14.01 | 14.01 | 0 |
| 1733504100 | 14.01 | -0.05 | -0.33 | 14 | 14.01 | 13.964 | 2620 |
| 1733417700 | 14.056 | -0.08 | -0.55 | 14.102 | 14.112 | 14.05 | 3181 |
| 1733331300 | 14.134 | 0.16 | 1.14 | 14.092 | 14.134 | 14.092 | 1651 |
| 1733244900 | 13.974 | -0.07 | -0.51 | 14.024 | 14.024 | 13.974 | 403 |
| 1733158500 | 14.046 | 0.23 | 1.64 | 13.928 | 14.046 | 13.928 | 3684 |
| 1732899300 | 13.82 | 0.02 | 0.14 | 13.82 | 13.82 | 13.82 | 116 |
| 1732812900 | 13.8 | 0.05 | 0.35 | 13.774 | 13.8 | 13.764 | 40667 |
| 1732726500 | 13.752 | 0.01 | 0.10 | 13.758 | 13.758 | 13.752 | 20000 |
| 1732640100 | 13.738 | 0 | 0.00 | 13.738 | 13.738 | 13.738 | 0 |
| 1732553700 | 13.738 | -0.11 | -0.81 | 13.808 | 13.846 | 13.738 | 19866 |
| 1732294500 | 13.85 | 0.28 | 2.05 | 13.352 | 13.85 | 13.046 | 2163 |
| 1732208100 | 13.572 | -0.04 | -0.31 | 13.552 | 13.572 | 13.552 | 807 |
| 1732121700 | 13.614 | -0.14 | -1.00 | 13.614 | 13.614 | 13.614 | 150 |
| 1732035300 | 13.752 | 0 | 0.00 | 13.752 | 13.752 | 13.752 | 0 |
| 1731948900 | 13.752 | 0 | 0.00 | 13.752 | 13.752 | 13.752 | 0 |
| 1731689700 | 13.752 | -0.09 | -0.66 | 13.728 | 13.752 | 13.728 | 120 |
| 1731603300 | 13.844 | 0.13 | 0.93 | 13.844 | 13.844 | 13.844 | 590 |
| 1731516900 | 13.716 | -0.11 | -0.77 | 13.69 | 13.716 | 13.69 | 1687 |
| 1731430500 | 13.822 | 0 | 0.00 | 13.822 | 13.822 | 13.822 | 0 |
| 1731344100 | 13.822 | 0.26 | 1.90 | 13.764 | 13.824 | 13.75 | 25389 |
| 1731084900 | 13.564 | -0.02 | -0.12 | 13.6 | 13.6 | 13.564 | 700 |
| 1730998500 | 13.58 | 0.15 | 1.12 | 13.524 | 13.58 | 13.524 | 696 |
| 1730912100 | 13.43 | 0.38 | 2.88 | 13.374 | 13.444 | 13.374 | 12622 |
| 1730825700 | 13.054 | 0.02 | 0.12 | 13.054 | 13.054 | 13.054 | 110 |
| 1730739300 | 13.038 | -0.11 | -0.87 | 13.038 | 13.038 | 13.038 | 1272 |
| 1730480100 | 13.152 | 0.06 | 0.46 | 13.038 | 13.152 | 13.038 | 2324 |
| 1730393700 | 13.092 | -0.12 | -0.89 | 13.05 | 13.092 | 13.05 | 12178 |
| 1730307300 | 13.21 | -0.09 | -0.68 | 13.24 | 13.24 | 13.178 | 4895 |
| 1730220900 | 13.3 | 0.05 | 0.38 | 13.3 | 13.3 | 13.3 | 40 |
| 1730134500 | 13.25 | 0.03 | 0.21 | 13.25 | 13.25 | 13.25 | 1000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
