Talea Group SpA (TALEA)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.62 | 15.8974358974 | 3.9 | 4.57 | 3.33 | 57154 | 4.039591 | DE |
| 4 | -0.58 | -11.3725490196 | 5.1 | 5.1 | 3.33 | 20687 | 4.19836368 | DE |
| 12 | -0.06 | -1.31004366812 | 4.58 | 5.6 | 3.33 | 23989 | 4.86124786 | DE |
| 26 | -2.26 | -33.3333333333 | 6.78 | 6.78 | 3.33 | 17510 | 4.89256194 | DE |
| 52 | -1.78 | -28.253968254 | 6.3 | 7.88 | 3.33 | 13656 | 5.48765256 | DE |
| 156 | -6.88 | -60.350877193 | 11.4 | 11.7 | 3.33 | 9475 | 6.29265467 | DE |
| 260 | -6.88 | -60.350877193 | 11.4 | 11.7 | 3.33 | 9475 | 6.29265467 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742835300 | 4.57 | 0.14 | 3.16 | 4.53 | 4.57 | 4.48 | 48526 |
| 1742576100 | 4.43 | 0.2 | 4.73 | 4.25 | 4.44 | 4.12 | 15194 |
| 1742489700 | 4.23 | 0.06 | 1.44 | 4.1 | 4.25 | 4.01 | 47751 |
| 1742403300 | 4.17 | 0.37 | 9.74 | 3.8 | 4.18 | 3.64 | 70971 |
| 1742316900 | 3.8 | -0.23 | -5.71 | 3.8 | 3.8 | 3.33 | 99230 |
| 1742230500 | 4.03 | 0.11 | 2.81 | 3.9 | 4.05 | 3.57 | 52626 |
| 1741971300 | 3.92 | -0.56 | -12.50 | 4.26 | 4.45 | 3.92 | 33333 |
| 1741884900 | 4.48 | -0.11 | -2.40 | 4.2 | 4.5199999 | 4.2 | 23626 |
| 1741798500 | 4.59 | -0.11 | -2.34 | 4.48 | 4.65 | 4.48 | 8239 |
| 1741712100 | 4.7 | -0.18 | -3.69 | 4.72 | 4.75 | 4.61 | 11202 |
| 1741625700 | 4.88 | -0.01 | -0.20 | 4.91 | 4.91 | 4.75 | 2035 |
| 1741366500 | 4.89 | -0.03 | -0.61 | 4.99 | 4.99 | 4.74 | 2792 |
| 1741280100 | 4.92 | -0.07 | -1.40 | 4.94 | 4.97 | 4.88 | 3344 |
| 1741193700 | 4.99 | 0.07 | 1.42 | 4.94 | 4.99 | 4.92 | 2803 |
| 1741107300 | 4.92 | -0.06 | -1.20 | 4.86 | 4.92 | 4.85 | 3066 |
| 1741020900 | 4.98 | 0.09 | 1.84 | 4.98 | 5 | 4.84 | 6152 |
| 1740761700 | 4.89 | -0.07 | -1.41 | 4.96 | 5 | 4.85 | 7070 |
| 1740675300 | 4.96 | -0.08 | -1.59 | 5 | 5.0599999 | 4.83 | 9833 |
| 1740588900 | 5.04 | 0.13 | 2.65 | 4.95 | 5.08 | 4.93 | 2713 |
| 1740502500 | 4.91 | -0.19 | -3.73 | 5.1 | 5.1 | 4.9 | 5742 |
| 1740416100 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 4.97 | 6024 |
| 1740156900 | 5.1 | -0.02 | -0.39 | 5.18 | 5.18 | 4.61 | 24213 |
| 1740070500 | 5.12 | -0.02 | -0.39 | 5.16 | 5.16 | 4.99 | 1838 |
| 1739984100 | 5.14 | -0.02 | -0.39 | 5 | 5.16 | 5 | 1857 |
| 1739897700 | 5.16 | 0.14 | 2.79 | 5.2 | 5.2 | 4.99 | 8154 |
| 1739811300 | 5.0199999 | 0.07 | 1.41 | 5.2 | 5.2 | 4.82 | 6332 |
| 1739552100 | 4.95 | -0.11 | -2.17 | 4.83 | 5 | 4.83 | 6210 |
| 1739465700 | 5.0599999 | -0.02 | -0.39 | 5.1 | 5.16 | 4.82 | 3760 |
| 1739379300 | 5.08 | 0.04 | 0.79 | 5.12 | 5.18 | 5.0199999 | 8664 |
| 1739292900 | 5.04 | -0.32 | -5.97 | 5.38 | 5.38 | 5.0199999 | 10295 |
| 1739206500 | 5.36 | 0 | 0.00 | 5.28 | 5.42 | 5.2 | 10772 |
| 1738947300 | 5.36 | 0.06 | 1.13 | 5.42 | 5.42 | 5.24 | 11040 |
| 1738860900 | 5.3 | 0.28 | 5.58 | 5 | 5.5 | 4.98 | 14379 |
| 1738774500 | 5.0199999 | 0 | 0.00 | 5 | 5.0199999 | 4.85 | 17877 |
| 1738688100 | 5.0199999 | 0.15 | 3.08 | 4.93 | 5.0199999 | 4.93 | 5189 |
| 1738601700 | 4.87 | -0.15 | -2.99 | 5 | 5.04 | 4.78 | 60681 |
| 1738342500 | 5.0199999 | 0.03 | 0.60 | 5.16 | 5.16 | 4.9 | 6026 |
| 1738256100 | 4.99 | 0.04 | 0.81 | 5.0599999 | 5.18 | 4.99 | 28267 |
| 1738169700 | 4.95 | 0.11 | 2.27 | 4.99 | 4.99 | 4.8 | 162692 |
| 1738083300 | 4.84 | -0.03 | -0.62 | 4.99 | 4.99 | 4.8 | 8868 |
| 1737996900 | 4.87 | -0.19 | -3.75 | 5.16 | 5.16 | 4.8 | 8402 |
| 1737737700 | 5.0599999 | -0.1 | -1.94 | 5.22 | 5.24 | 4.96 | 16042 |
| 1737651300 | 5.16 | 0.06 | 1.18 | 5.38 | 5.38 | 5.08 | 4361 |
| 1737564900 | 5.1 | -0.3 | -5.56 | 5.36 | 5.44 | 5.1 | 21551 |
| 1737478500 | 5.4 | -0.12 | -2.17 | 5.54 | 5.54 | 5.36 | 90724 |
| 1737392100 | 5.5199999 | -0.02 | -0.36 | 5.5199999 | 5.54 | 5.4 | 69407 |
| 1737132900 | 5.54 | 0.14 | 2.59 | 5.58 | 5.6 | 5.4 | 74971 |
| 1737046500 | 5.4 | 0.04 | 0.75 | 5.4 | 5.42 | 5.22 | 52687 |
| 1736960100 | 5.36 | 0.2 | 3.88 | 5.48 | 5.48 | 5.24 | 39614 |
| 1736873700 | 5.16 | 0.02 | 0.39 | 5.28 | 5.28 | 5.14 | 24041 |
| 1736787300 | 5.14 | 0.14 | 2.80 | 5.2 | 5.32 | 4.86 | 49716 |
| 1736528100 | 5 | -0.02 | -0.40 | 5.04 | 5.3 | 5 | 37444 |
| 1736441700 | 5.0199999 | 0.37 | 7.96 | 4.75 | 5.08 | 4.75 | 40930 |
| 1736355300 | 4.65 | 0.09 | 1.97 | 4.55 | 4.67 | 4.49 | 27771 |
| 1736268900 | 4.5599999 | 0.02 | 0.44 | 4.51 | 4.5599999 | 4.47 | 4176 |
| 1736182500 | 4.54 | -0.03 | -0.66 | 4.57 | 4.57 | 4.47 | 3659 |
| 1735923300 | 4.57 | 0.02 | 0.44 | 4.59 | 4.59 | 4.5199999 | 1605 |
| 1735836900 | 4.55 | -0.03 | -0.66 | 4.64 | 4.64 | 4.5 | 9870 |
| 1735577700 | 4.58 | -0.04 | -0.87 | 4.58 | 4.62 | 4.54 | 1065 |
| 1735318500 | 4.62 | 0.12 | 2.67 | 4.51 | 4.63 | 4.51 | 13693 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
