Palingeo SpA (WPAL26)
BIT
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.0099 | -3.80769230769 | 0.26 | 0.262 | 0.25 | 7200 | 0.25791667 | DE |
4 | -0.0409 | -14.0549828179 | 0.291 | 0.41 | 0.25 | 21237 | 0.29275765 | DE |
12 | -0.1399 | -35.8717948718 | 0.39 | 0.448 | 0.25 | 14525 | 0.34282215 | DE |
26 | -0.1999 | -44.4222222222 | 0.45 | 0.45 | 0.23 | 9595 | 0.34654136 | DE |
52 | 0.175 | 233.022636485 | 0.0751 | 0.48 | 0.0751 | 15839 | 0.2924954 | DE |
156 | 0.175 | 233.022636485 | 0.0751 | 0.48 | 0.0751 | 15839 | 0.2924954 | DE |
260 | 0.175 | 233.022636485 | 0.0751 | 0.48 | 0.0751 | 15839 | 0.2924954 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1733763300 | 0.25 | -0.011 | -4.21 | 0.25 | 0.25 | 0.25 | 6000 |
1733504100 | 0.261 | 0 | 0.00 | 0.261 | 0.261 | 0.261 | 0 |
1733417700 | 0.261 | 0.001 | 0.38 | 0.262 | 0.262 | 0.261 | 15000 |
1733331300 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
1733244900 | 0.26 | -0.0098 | -3.63 | 0.26 | 0.26 | 0.26 | 600 |
1733158500 | 0.2698 | 0.0118 | 4.57 | 0.2585 | 0.27 | 0.2585 | 60000 |
1732899300 | 0.258 | 0.0029 | 1.14 | 0.258 | 0.258 | 0.258 | 49280 |
1732812900 | 0.2551 | 0 | 0.00 | 0.2551 | 0.2551 | 0.2551 | 0 |
1732726500 | 0.2551 | 0 | 0.00 | 0.2551 | 0.2551 | 0.2551 | 0 |
1732640100 | 0.2551 | -0.0549 | -17.71 | 0.29 | 0.302 | 0.251 | 45403 |
1732553700 | 0.31 | -0.0145 | -4.47 | 0.29 | 0.31 | 0.29 | 12423 |
1732294500 | 0.3245 | 0 | 0.00 | 0.3245 | 0.3245 | 0.3245 | 0 |
1732208100 | 0.3245 | 0.0445 | 15.89 | 0.29 | 0.3245 | 0.2849999 | 61900 |
1732121700 | 0.28 | -0.07 | -20.00 | 0.35 | 0.35 | 0.255 | 4250 |
1732035300 | 0.35 | -0.03 | -7.89 | 0.35 | 0.35 | 0.35 | 1200 |
1731948900 | 0.38 | -0.03 | -7.32 | 0.36 | 0.38 | 0.36 | 5300 |
1731689700 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
1731603300 | 0.4099999 | 0.0599999 | 17.14 | 0.39 | 0.4099999 | 0.39 | 20000 |
1731516900 | 0.35 | 0.06 | 20.69 | 0.35 | 0.35 | 0.35 | 9932 |
1731430500 | 0.29 | -0.1 | -25.64 | 0.291 | 0.291 | 0.29 | 6032 |
1731344100 | 0.39 | 0.0111 | 2.93 | 0.3789 | 0.39 | 0.3789 | 3000 |
1731084900 | 0.3789 | -0.0271 | -6.67 | 0.32 | 0.3789 | 0.312 | 7602 |
1730998500 | 0.406 | 0 | 0.00 | 0.406 | 0.406 | 0.406 | 0 |
1730912100 | 0.406 | 0 | 0.00 | 0.406 | 0.406 | 0.406 | 0 |
1730825700 | 0.406 | 0 | 0.00 | 0.406 | 0.406 | 0.406 | 0 |
1730739300 | 0.406 | 0 | 0.00 | 0.406 | 0.406 | 0.406 | 0 |
1730480100 | 0.406 | 0.016 | 4.10 | 0.34 | 0.406 | 0.34 | 2200 |
1730393700 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
1730307300 | 0.39 | -0.005 | -1.27 | 0.39 | 0.39 | 0.39 | 2400 |
1730220900 | 0.395 | 0.015 | 3.95 | 0.39 | 0.395 | 0.39 | 7000 |
1730134500 | 0.38 | -0.0149 | -3.77 | 0.38 | 0.395 | 0.38 | 22000 |
1729871700 | 0.3948999 | 0.0148999 | 3.92 | 0.38 | 0.3948999 | 0.38 | 2500 |
1729785300 | 0.38 | 0 | 0.00 | 0.37 | 0.38 | 0.37 | 5300 |
1729698900 | 0.38 | -0.0199 | -4.98 | 0.37 | 0.38 | 0.37 | 6000 |
1729612500 | 0.3999 | 0 | 0.00 | 0.3999 | 0.3999 | 0.3999 | 0 |
1729526100 | 0.3999 | 0 | 0.00 | 0.3999 | 0.3999 | 0.3999 | 0 |
1729266900 | 0.3999 | 0.0099 | 2.54 | 0.39 | 0.4099 | 0.38 | 18800 |
1729180500 | 0.39 | -0.01 | -2.50 | 0.4079 | 0.4079 | 0.39 | 36000 |
1729094100 | 0.4 | -0.006 | -1.48 | 0.4 | 0.4 | 0.4 | 600 |
1729007700 | 0.406 | 0 | 0.00 | 0.406 | 0.406 | 0.406 | 0 |
1728921300 | 0.406 | 0 | 0.00 | 0.406 | 0.406 | 0.406 | 0 |
1728662100 | 0.406 | 0.016 | 4.10 | 0.3999 | 0.406 | 0.3978999 | 5094 |
1728575700 | 0.39 | -0.03 | -7.14 | 0.42 | 0.42 | 0.381 | 79655 |
1728489300 | 0.42 | 0.022 | 5.53 | 0.398 | 0.428 | 0.398 | 27400 |
1728402900 | 0.398 | 0.008 | 2.05 | 0.39 | 0.398 | 0.39 | 6600 |
1728316500 | 0.39 | 0.04 | 11.43 | 0.39 | 0.39 | 0.39 | 8 |
1728057300 | 0.35 | -0.04 | -10.26 | 0.35 | 0.398 | 0.35 | 5527 |
1727970900 | 0.39 | 0.077 | 24.60 | 0.39 | 0.39 | 0.39 | 1 |
1727884500 | 0.313 | -0.037 | -10.57 | 0.313 | 0.313 | 0.313 | 1000 |
1727798100 | 0.35 | -0.06 | -14.63 | 0.4 | 0.4 | 0.35 | 5200 |
1727711700 | 0.4099999 | 0.0099999 | 2.50 | 0.4 | 0.44 | 0.3439999 | 29482 |
1727452500 | 0.4 | 0.0001 | 0.03 | 0.4 | 0.4 | 0.4 | 4000 |
1727366100 | 0.3999 | 0.0665001 | 19.95 | 0.3999 | 0.3999 | 0.39 | 609 |
1727279700 | 0.3333999 | -0.0746 | -18.28 | 0.428 | 0.448 | 0.3333999 | 5147 |
1727193300 | 0.4079999 | 0.0179999 | 4.62 | 0.3899 | 0.4079999 | 0.3899 | 9100 |
1727106900 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
1726847700 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
1726761300 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
1726674900 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
1726588500 | 0.39 | 0.08 | 25.81 | 0.39 | 0.39 | 0.39 | 6000 |
1726502100 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
1726242900 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
1726156500 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
1726070100 | 0.31 | -0.034 | -9.88 | 0.281 | 0.31 | 0.281 | 11300 |
1725983700 | 0.3439999 | -0.036 | -9.47 | 0.27 | 0.3439999 | 0.27 | 1801 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.