Vincenzo Zucchi SPA (ZUC)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.035 | -2.36486486486 | 1.48 | 1.48 | 1.41 | 13695 | 1.43771781 | DE |
| 4 | -0.04 | -2.6936026936 | 1.485 | 1.595 | 1.41 | 23113 | 1.49211373 | DE |
| 12 | -0.215 | -12.9518072289 | 1.66 | 1.715 | 1.41 | 11749 | 1.51294931 | DE |
| 26 | -0.605 | -29.512195122 | 2.05 | 2.32 | 1.41 | 16704 | 1.81073439 | DE |
| 52 | -0.815 | -36.0619469027 | 2.26 | 2.33 | 1.41 | 10711 | 1.85475206 | DE |
| 156 | -1.915 | -56.994047619 | 3.36 | 3.96 | 1.41 | 8832 | 2.4532402 | DE |
| 260 | -0.3292 | -18.5548416188 | 1.7742 | 4.28 | 0.8999 | 15513 | 2.15897832 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737132900 | 1.445 | 0.02 | 1.40 | 1.45 | 1.45 | 1.415 | 10365 |
| 1737046500 | 1.425 | -0.04 | -2.40 | 1.46 | 1.46 | 1.425 | 2847 |
| 1736960100 | 1.46 | 0.04 | 2.82 | 1.48 | 1.48 | 1.42 | 3023 |
| 1736873700 | 1.42 | -0.01 | -0.70 | 1.42 | 1.42 | 1.42 | 1194 |
| 1736787300 | 1.43 | -0.01 | -0.69 | 1.43 | 1.48 | 1.41 | 15015 |
| 1736528100 | 1.44 | -0.04 | -2.70 | 1.48 | 1.48 | 1.43 | 46397 |
| 1736441700 | 1.48 | -0.02 | -1.33 | 1.55 | 1.55 | 1.48 | 75968 |
| 1736355300 | 1.5 | -0.07 | -4.15 | 1.53 | 1.565 | 1.49 | 7814 |
| 1736268900 | 1.565 | 0.03 | 1.95 | 1.585 | 1.585 | 1.5149999 | 6799 |
| 1736182500 | 1.535 | -0.02 | -0.97 | 1.585 | 1.595 | 1.52 | 25099 |
| 1735923300 | 1.55 | 0.02 | 1.31 | 1.48 | 1.55 | 1.48 | 31922 |
| 1735836900 | 1.53 | 0.03 | 2.00 | 1.5 | 1.53 | 1.46 | 10529 |
| 1735577700 | 1.5 | 0 | 0.00 | 1.475 | 1.5 | 1.46 | 85373 |
| 1735318500 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1734972900 | 1.5 | 0 | 0.00 | 1.435 | 1.5 | 1.435 | 4277 |
| 1734713700 | 1.5 | 0.02 | 1.35 | 1.485 | 1.5149999 | 1.435 | 7321 |
| 1734627300 | 1.48 | 0.05 | 3.50 | 1.435 | 1.48 | 1.435 | 4703 |
| 1734540900 | 1.43 | -0.04 | -2.39 | 1.43 | 1.47 | 1.43 | 3344 |
| 1734454500 | 1.465 | -0.01 | -0.68 | 1.465 | 1.5 | 1.44 | 10602 |
| 1734368100 | 1.475 | -0.01 | -0.34 | 1.5 | 1.52 | 1.425 | 8830 |
| 1734108900 | 1.48 | -0.03 | -1.66 | 1.5149999 | 1.5149999 | 1.48 | 1504 |
| 1734022500 | 1.5049999 | -0.01 | -0.33 | 1.475 | 1.5149999 | 1.47 | 2432 |
| 1733936100 | 1.51 | 0.01 | 0.33 | 1.495 | 1.545 | 1.47 | 8654 |
| 1733849700 | 1.5049999 | -0.01 | -0.66 | 1.51 | 1.51 | 1.5049999 | 442 |
| 1733763300 | 1.5149999 | 0.01 | 1.00 | 1.47 | 1.555 | 1.46 | 9030 |
| 1733504100 | 1.5 | -0.03 | -1.64 | 1.52 | 1.52 | 1.44 | 14839 |
| 1733417700 | 1.525 | 0 | 0.00 | 1.535 | 1.535 | 1.44 | 45128 |
| 1733331300 | 1.525 | 0.03 | 2.01 | 1.525 | 1.545 | 1.465 | 10720 |
| 1733244900 | 1.495 | -0.01 | -0.33 | 1.5 | 1.595 | 1.485 | 6916 |
| 1733158500 | 1.5 | -0.03 | -1.64 | 1.52 | 1.52 | 1.5 | 702 |
| 1732899300 | 1.525 | 0.01 | 0.99 | 1.46 | 1.525 | 1.46 | 2287 |
| 1732812900 | 1.51 | 0.01 | 0.67 | 1.51 | 1.51 | 1.51 | 925 |
| 1732726500 | 1.5 | -0.02 | -1.32 | 1.48 | 1.5049999 | 1.44 | 8802 |
| 1732640100 | 1.52 | 0.05 | 3.40 | 1.5 | 1.52 | 1.5 | 804 |
| 1732553700 | 1.47 | -0.02 | -1.34 | 1.47 | 1.47 | 1.47 | 711 |
| 1732294500 | 1.49 | -0.03 | -1.65 | 1.52 | 1.52 | 1.44 | 3446 |
| 1732208100 | 1.5149999 | 0.02 | 1.68 | 1.5149999 | 1.5149999 | 1.5149999 | 203 |
| 1732121700 | 1.49 | -0.04 | -2.61 | 1.49 | 1.49 | 1.49 | 550 |
| 1732035300 | 1.53 | 0.03 | 2.00 | 1.495 | 1.53 | 1.43 | 5636 |
| 1731948900 | 1.5 | -0.02 | -1.32 | 1.535 | 1.535 | 1.5 | 9429 |
| 1731689700 | 1.52 | -0.02 | -0.98 | 1.535 | 1.535 | 1.5049999 | 2284 |
| 1731603300 | 1.535 | 0.03 | 1.99 | 1.535 | 1.535 | 1.5 | 4551 |
| 1731516900 | 1.5049999 | -0.01 | -0.33 | 1.51 | 1.54 | 1.5049999 | 1537 |
| 1731430500 | 1.51 | -0.03 | -1.95 | 1.51 | 1.54 | 1.51 | 6133 |
| 1731344100 | 1.54 | 0.01 | 0.65 | 1.5149999 | 1.54 | 1.51 | 8650 |
| 1731084900 | 1.53 | -0.04 | -2.24 | 1.51 | 1.53 | 1.51 | 9742 |
| 1730998500 | 1.565 | 0.02 | 1.29 | 1.52 | 1.58 | 1.52 | 747 |
| 1730912100 | 1.545 | 0.01 | 0.65 | 1.615 | 1.615 | 1.52 | 20846 |
| 1730825700 | 1.535 | -0.07 | -4.06 | 1.545 | 1.615 | 1.52 | 27593 |
| 1730739300 | 1.6 | 0.05 | 3.23 | 1.6 | 1.6 | 1.6 | 150 |
| 1730480100 | 1.55 | -0.04 | -2.52 | 1.55 | 1.55 | 1.55 | 22261 |
| 1730393700 | 1.59 | -0.01 | -0.63 | 1.57 | 1.6399999 | 1.52 | 13655 |
| 1730307300 | 1.6 | -0.04 | -2.44 | 1.6299999 | 1.6299999 | 1.6 | 6300 |
| 1730220900 | 1.6399999 | -0.02 | -1.20 | 1.625 | 1.6399999 | 1.61 | 7852 |
| 1730134500 | 1.66 | -0.01 | -0.60 | 1.715 | 1.715 | 1.625 | 7562 |
| 1729871700 | 1.67 | -0.02 | -1.18 | 1.66 | 1.7 | 1.65 | 10386 |
| 1729785300 | 1.69 | -0.04 | -2.03 | 1.715 | 1.715 | 1.69 | 5484 |
| 1729698900 | 1.725 | 0.05 | 2.68 | 1.725 | 1.725 | 1.725 | 2 |
| 1729612500 | 1.68 | -0.01 | -0.30 | 1.745 | 1.745 | 1.68 | 9948 |
| 1729526100 | 1.685 | -0.01 | -0.30 | 1.67 | 1.715 | 1.67 | 17048 |
| 1729266900 | 1.69 | -0.01 | -0.59 | 1.645 | 1.69 | 1.645 | 9942 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
