TechnogymS.p.A. (TGYM)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4 | -3.82043935053 | 10.47 | 10.49 | 10.06 | 161471 | 10.36662543 | DE |
| 4 | -0.47 | -4.45920303605 | 10.54 | 10.7 | 10.06 | 182242 | 10.42519675 | DE |
| 12 | 0.415 | 4.29829104091 | 9.655 | 10.82 | 9.505 | 245710 | 10.24711321 | DE |
| 26 | 0.29 | 2.96523517382 | 9.78 | 10.82 | 8.505 | 207514 | 9.81740754 | DE |
| 52 | 1.07 | 11.8888888889 | 9 | 10.82 | 8.405 | 244776 | 9.47514805 | DE |
| 156 | 1.85 | 22.5060827251 | 8.22 | 10.82 | 5.85 | 304069 | 8.05360514 | DE |
| 260 | -1.78 | -15.0210970464 | 11.85 | 12.19 | 5.41 | 467887 | 8.50616675 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736528100 | 10.26 | -0.14 | -1.35 | 10.33 | 10.37 | 10.26 | 114685 |
| 1736441700 | 10.4 | 0.02 | 0.19 | 10.38 | 10.45 | 10.3 | 119078 |
| 1736355300 | 10.38 | 0.01 | 0.10 | 10.34 | 10.38 | 10.24 | 328570 |
| 1736268900 | 10.37 | -0.02 | -0.19 | 10.42 | 10.42 | 10.31 | 93378 |
| 1736182500 | 10.39 | -0.03 | -0.29 | 10.47 | 10.49 | 10.37 | 151642 |
| 1735923300 | 10.42 | -0.03 | -0.29 | 10.5 | 10.5 | 10.35 | 147216 |
| 1735836900 | 10.45 | 0.02 | 0.19 | 10.45 | 10.51 | 10.44 | 96941 |
| 1735577700 | 10.43 | 0 | 0.00 | 10.49 | 10.51 | 10.41 | 86772 |
| 1735318500 | 10.43 | 0.07 | 0.68 | 10.31 | 10.46 | 10.31 | 131032 |
| 1734972900 | 10.36 | -0.05 | -0.48 | 10.41 | 10.41 | 10.35 | 181152 |
| 1734713700 | 10.41 | 0.06 | 0.58 | 10.27 | 10.42 | 10.2 | 407479 |
| 1734627300 | 10.35 | -0.21 | -1.99 | 10.45 | 10.6 | 10.3 | 248536 |
| 1734540900 | 10.56 | -0.04 | -0.38 | 10.61 | 10.7 | 10.55 | 203205 |
| 1734454500 | 10.6 | 0.07 | 0.66 | 10.46 | 10.63 | 10.45 | 135296 |
| 1734368100 | 10.53 | 0.01 | 0.10 | 10.54 | 10.59 | 10.34 | 288648 |
| 1734108900 | 10.52 | -0.14 | -1.31 | 10.66 | 10.72 | 10.49 | 369322 |
| 1734022500 | 10.66 | 0.04 | 0.38 | 10.65 | 10.82 | 10.56 | 394116 |
| 1733936100 | 10.62 | 0.12 | 1.14 | 10.43 | 10.73 | 10.34 | 383039 |
| 1733849700 | 10.5 | 0.26 | 2.54 | 10.25 | 10.5 | 10.18 | 433547 |
| 1733763300 | 10.24 | -0.05 | -0.49 | 10.28 | 10.48 | 10.24 | 221946 |
| 1733504100 | 10.29 | -0.08 | -0.77 | 10.33 | 10.41 | 10.26 | 262532 |
| 1733417700 | 10.37 | -0.04 | -0.38 | 10.38 | 10.44 | 10.34 | 101910 |
| 1733331300 | 10.41 | 0.05 | 0.48 | 10.33 | 10.43 | 10.27 | 149392 |
| 1733244900 | 10.36 | -0.04 | -0.38 | 10.4 | 10.44 | 10.19 | 190667 |
| 1733158500 | 10.4 | -0.07 | -0.67 | 10.5 | 10.57 | 10.3 | 158968 |
| 1732899300 | 10.47 | 0.05 | 0.48 | 10.43 | 10.5 | 10.39 | 157916 |
| 1732812900 | 10.42 | 0.01 | 0.10 | 10.39 | 10.44 | 10.36 | 73554 |
| 1732726500 | 10.41 | 0.02 | 0.19 | 10.4 | 10.5 | 10.33 | 162608 |
| 1732640100 | 10.39 | 0 | 0.00 | 10.35 | 10.42 | 10.27 | 161251 |
| 1732553700 | 10.39 | 0.42 | 4.21 | 10.05 | 10.39 | 10.05 | 417612 |
| 1732294500 | 9.97 | 0.16 | 1.63 | 9.85 | 10.02 | 9.81 | 233159 |
| 1732208100 | 9.81 | -0.29 | -2.87 | 10.13 | 10.13 | 9.69 | 328656 |
| 1732121700 | 10.1 | 0.13 | 1.25 | 10.06 | 10.2 | 10 | 154805 |
| 1732035300 | 9.975 | -0.23 | -2.21 | 10.2 | 10.24 | 9.9149999 | 258161 |
| 1731948900 | 10.2 | 0.09 | 0.89 | 10.08 | 10.23 | 10.06 | 192237 |
| 1731689700 | 10.11 | -0.19 | -1.84 | 10.31 | 10.36 | 10.1 | 280436 |
| 1731603300 | 10.3 | -0.19 | -1.81 | 10.6 | 10.6 | 10.29 | 314024 |
| 1731516900 | 10.49 | 0.11 | 1.06 | 10.34 | 10.54 | 10.33 | 398087 |
| 1731430500 | 10.38 | -0.11 | -1.05 | 10.42 | 10.55 | 10.35 | 398003 |
| 1731344100 | 10.49 | 0.06 | 0.58 | 10.5 | 10.6 | 10.42 | 320694 |
| 1731084900 | 10.43 | 0.12 | 1.16 | 10.36 | 10.43 | 10.27 | 420498 |
| 1730998500 | 10.31 | 0.38 | 3.77 | 10.05 | 10.33 | 9.95 | 636779 |
| 1730912100 | 9.935 | -0.1 | -0.95 | 10.09 | 10.15 | 9.9 | 198802 |
| 1730825700 | 10.03 | 0.1 | 1.01 | 10 | 10.05 | 9.945 | 239684 |
| 1730739300 | 9.93 | 0.04 | 0.46 | 9.845 | 10.03 | 9.84 | 303181 |
| 1730480100 | 9.885 | 0 | 0.05 | 9.945 | 9.96 | 9.865 | 134974 |
| 1730393700 | 9.88 | 0.01 | 0.05 | 10.1 | 10.18 | 9.77 | 361141 |
| 1730307300 | 9.875 | 0.03 | 0.25 | 9.815 | 9.97 | 9.72 | 260167 |
| 1730220900 | 9.85 | -0.13 | -1.30 | 10.06 | 10.09 | 9.84 | 313631 |
| 1730134500 | 9.98 | 0.37 | 3.80 | 9.775 | 10.06 | 9.735 | 667153 |
| 1729871700 | 9.615 | -0.04 | -0.36 | 9.67 | 9.7 | 9.58 | 99526 |
| 1729785300 | 9.65 | 0 | 0.00 | 9.72 | 9.81 | 9.65 | 211346 |
| 1729698900 | 9.65 | 0.15 | 1.53 | 9.56 | 9.72 | 9.53 | 145951 |
| 1729612500 | 9.505 | -0.04 | -0.37 | 9.63 | 9.635 | 9.505 | 153728 |
| 1729526100 | 9.5399999 | -0.1 | -1.04 | 9.655 | 9.6649999 | 9.515 | 117242 |
| 1729266900 | 9.64 | 0.02 | 0.16 | 9.7 | 9.73 | 9.6199999 | 100384 |
| 1729180500 | 9.625 | 0.01 | 0.10 | 9.67 | 9.725 | 9.59 | 137763 |
| 1729094100 | 9.615 | -0.02 | -0.21 | 9.605 | 9.65 | 9.535 | 172873 |
| 1729007700 | 9.635 | 0.06 | 0.68 | 9.65 | 9.73 | 9.575 | 305440 |
| 1728921300 | 9.57 | 0.24 | 2.57 | 9.365 | 9.645 | 9.365 | 295254 |
| 1728662100 | 9.33 | 0.11 | 1.19 | 9.205 | 9.36 | 9.195 | 185798 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
