Ucapital24 Spa (U24)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.002 | 0.313479623824 | 0.638 | 0.64 | 0.552 | 34080 | 0.60732394 | DE |
| 4 | -0.02 | -3.0303030303 | 0.66 | 0.736 | 0.552 | 52422 | 0.65500466 | DE |
| 12 | 0.354 | 123.776223776 | 0.286 | 0.796 | 0.286 | 103775 | 0.5324364 | DE |
| 26 | 0.406 | 173.504273504 | 0.234 | 0.796 | 0.216 | 71593 | 0.44789839 | DE |
| 52 | 0.467 | 269.942196532 | 0.173 | 0.796 | 0.134 | 94887 | 0.31113549 | DE |
| 156 | -0.54 | -45.7627118644 | 1.18 | 1.41 | 0.104 | 65583 | 0.30180942 | DE |
| 260 | -3.02 | -82.5136612022 | 3.66 | 3.665 | 0.104 | 43293 | 0.45668092 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737737700 | 0.628 | 0.014 | 2.28 | 0.616 | 0.628 | 0.616 | 11600 |
| 1737651300 | 0.614 | 0 | 0.00 | 0.616 | 0.62 | 0.594 | 22400 |
| 1737564900 | 0.614 | 0.022 | 3.72 | 0.582 | 0.634 | 0.582 | 64800 |
| 1737478500 | 0.592 | -0.008 | -1.33 | 0.6 | 0.6 | 0.552 | 37200 |
| 1737392100 | 0.6 | -0.028 | -4.46 | 0.638 | 0.638 | 0.6 | 34400 |
| 1737132900 | 0.628 | -0.014 | -2.18 | 0.64 | 0.65 | 0.61 | 78800 |
| 1737046500 | 0.642 | -0.012 | -1.83 | 0.656 | 0.6939999 | 0.642 | 35200 |
| 1736960100 | 0.654 | -0.02 | -2.97 | 0.652 | 0.672 | 0.65 | 6000 |
| 1736873700 | 0.674 | -0.006 | -0.88 | 0.678 | 0.714 | 0.652 | 86400 |
| 1736787300 | 0.68 | 0.002 | 0.29 | 0.73 | 0.73 | 0.666 | 72800 |
| 1736528100 | 0.678 | 0.01 | 1.50 | 0.668 | 0.6879999 | 0.668 | 79600 |
| 1736441700 | 0.668 | -0.01 | -1.47 | 0.658 | 0.68 | 0.646 | 45200 |
| 1736355300 | 0.678 | -0.012 | -1.74 | 0.6899999 | 0.6899999 | 0.662 | 38000 |
| 1736268900 | 0.6899999 | 0 | 0.00 | 0.736 | 0.736 | 0.66 | 103600 |
| 1736182500 | 0.6899999 | 0.0119999 | 1.77 | 0.6879999 | 0.698 | 0.68 | 19600 |
| 1735923300 | 0.678 | 0.018 | 2.73 | 0.678 | 0.678 | 0.668 | 24400 |
| 1735836900 | 0.66 | 0.014 | 2.17 | 0.66 | 0.68 | 0.66 | 53200 |
| 1735577700 | 0.646 | 0.04 | 6.60 | 0.66 | 0.6899999 | 0.618 | 130400 |
| 1735318500 | 0.606 | 0.064 | 11.81 | 0.542 | 0.616 | 0.542 | 133600 |
| 1734972900 | 0.542 | -0.068 | -11.15 | 0.592 | 0.592 | 0.522 | 93200 |
| 1734713700 | 0.61 | 0 | 0.00 | 0.61 | 0.616 | 0.55 | 47600 |
| 1734627300 | 0.61 | -0.062 | -9.23 | 0.652 | 0.658 | 0.596 | 90400 |
| 1734540900 | 0.672 | -0.022 | -3.17 | 0.708 | 0.712 | 0.664 | 23200 |
| 1734454500 | 0.6939999 | -0.04 | -5.45 | 0.728 | 0.746 | 0.68 | 76000 |
| 1734368100 | 0.734 | -0.016 | -2.13 | 0.76 | 0.76 | 0.7 | 29600 |
| 1734108900 | 0.75 | -0.006 | -0.79 | 0.774 | 0.796 | 0.726 | 102000 |
| 1734022500 | 0.756 | 0.052 | 7.39 | 0.704 | 0.76 | 0.704 | 176000 |
| 1733936100 | 0.704 | 0.022 | 3.23 | 0.704 | 0.76 | 0.6879999 | 192400 |
| 1733849700 | 0.682 | 0.062 | 10.00 | 0.628 | 0.6899999 | 0.628 | 192800 |
| 1733763300 | 0.62 | 0.022 | 3.68 | 0.604 | 0.65 | 0.592 | 125600 |
| 1733504100 | 0.598 | 0.0340001 | 6.03 | 0.58 | 0.598 | 0.58 | 39200 |
| 1733417700 | 0.5639999 | -0.006 | -1.05 | 0.5719999 | 0.586 | 0.56 | 61600 |
| 1733331300 | 0.5699999 | 0.0199999 | 3.64 | 0.556 | 0.608 | 0.528 | 97600 |
| 1733244900 | 0.55 | 0.034 | 6.59 | 0.518 | 0.55 | 0.494 | 122800 |
| 1733158500 | 0.516 | -0.03 | -5.49 | 0.546 | 0.546 | 0.468 | 169600 |
| 1732899300 | 0.546 | -0.008 | -1.44 | 0.54 | 0.59 | 0.528 | 167600 |
| 1732812900 | 0.554 | 0.004 | 0.73 | 0.554 | 0.5719999 | 0.536 | 43600 |
| 1732726500 | 0.55 | 0.01 | 1.85 | 0.526 | 0.5659999 | 0.526 | 89600 |
| 1732640100 | 0.54 | 0.01 | 1.89 | 0.538 | 0.54 | 0.522 | 28000 |
| 1732553700 | 0.53 | -0.002 | -0.38 | 0.534 | 0.56 | 0.53 | 72800 |
| 1732294500 | 0.532 | 0.035 | 7.04 | 0.518 | 0.5719999 | 0.499 | 388400 |
| 1732208100 | 0.497 | 0.059 | 13.47 | 0.423 | 0.497 | 0.42 | 396400 |
| 1732121700 | 0.438 | 0.036 | 8.96 | 0.403 | 0.44 | 0.39 | 147600 |
| 1732035300 | 0.402 | -0.013 | -3.13 | 0.418 | 0.418 | 0.377 | 153600 |
| 1731948900 | 0.415 | 0.01 | 2.47 | 0.396 | 0.415 | 0.396 | 66000 |
| 1731689700 | 0.405 | 0.005 | 1.25 | 0.397 | 0.405 | 0.39 | 87600 |
| 1731603300 | 0.4 | 0.005 | 1.27 | 0.395 | 0.415 | 0.38 | 105600 |
| 1731516900 | 0.395 | 0.015 | 3.95 | 0.369 | 0.395 | 0.366 | 83600 |
| 1731430500 | 0.38 | -0.004 | -1.04 | 0.381 | 0.381 | 0.36 | 96000 |
| 1731344100 | 0.384 | 0.042 | 12.28 | 0.332 | 0.394 | 0.33 | 353600 |
| 1731084900 | 0.342 | -0.001 | -0.29 | 0.333 | 0.342 | 0.319 | 47600 |
| 1730998500 | 0.343 | 0.011 | 3.31 | 0.32 | 0.3459999 | 0.317 | 245200 |
| 1730912100 | 0.332 | 0.018 | 5.73 | 0.288 | 0.332 | 0.288 | 165200 |
| 1730825700 | 0.314 | 0.016 | 5.37 | 0.297 | 0.314 | 0.29 | 142400 |
| 1730739300 | 0.298 | 0.002 | 0.68 | 0.2859999 | 0.298 | 0.2859999 | 110400 |
| 1730480100 | 0.296 | -0.002 | -0.67 | 0.288 | 0.296 | 0.288 | 25600 |
| 1730393700 | 0.298 | 0 | 0.00 | 0.298 | 0.298 | 0.298 | 3200 |
| 1730307300 | 0.298 | 0 | 0.00 | 0.294 | 0.298 | 0.294 | 57200 |
| 1730220900 | 0.298 | 0.0140001 | 4.93 | 0.274 | 0.298 | 0.261 | 48400 |
| 1730134500 | 0.2839999 | 0 | 0.00 | 0.2839999 | 0.298 | 0.273 | 20800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
