Zignago Vetro (ZV)
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 | -0.52 | -5.59741657696 | 9.29 | 9.3 | 8.72 | 74248 | 9.00838845 | DE |
| 4 | -1.03 | -10.5102040816 | 9.8 | 10.18 | 8.72 | 106284 | 9.4365922 | DE |
| 12 | -0.73 | -7.68421052632 | 9.5 | 10.66 | 8.72 | 99058 | 9.64853614 | DE |
| 26 | -2.41 | -21.5563506261 | 11.18 | 11.56 | 8.72 | 95613 | 9.86993827 | DE |
| 52 | -4.47 | -33.7613293051 | 13.24 | 13.64 | 8.72 | 97619 | 10.84172342 | DE |
| 156 | -3.33 | -27.520661157 | 12.1 | 18.88 | 8.72 | 84303 | 12.70609414 | DE |
| 260 | -2.09 | -19.2449355433 | 10.86 | 18.96 | 8.72 | 65068 | 13.07380247 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743180900 | 8.91 | -0.04 | -0.45 | 8.96 | 9.05 | 8.86 | 52224 |
| 1743094500 | 8.95 | -0.07 | -0.78 | 8.98 | 9.0399999 | 8.89 | 103962 |
| 1743008100 | 9.02 | -0.1 | -1.10 | 9.16 | 9.16 | 9.01 | 60295 |
| 1742921700 | 9.1199999 | 0.07 | 0.77 | 9.16 | 9.16 | 8.94 | 58122 |
| 1742835300 | 9.05 | -0.22 | -2.37 | 9.2899999 | 9.3 | 9.02 | 96637 |
| 1742576100 | 9.27 | 0.03 | 0.32 | 9.3 | 9.32 | 9.18 | 89006 |
| 1742489700 | 9.24 | -0.05 | -0.54 | 9.27 | 9.2899999 | 9.1199999 | 77584 |
| 1742403300 | 9.2899999 | -0.35 | -3.63 | 9.61 | 9.63 | 9.26 | 91339 |
| 1742316900 | 9.64 | 0 | 0.00 | 9.78 | 9.78 | 9.5399999 | 80815 |
| 1742230500 | 9.64 | 0.61 | 6.76 | 9.08 | 9.64 | 9.0399999 | 155322 |
| 1741971300 | 9.03 | -0.79 | -8.04 | 9.89 | 9.89 | 8.81 | 436706 |
| 1741884900 | 9.82 | -0.11 | -1.11 | 9.82 | 9.95 | 9.77 | 63369 |
| 1741798500 | 9.93 | 0.03 | 0.30 | 9.89 | 10.04 | 9.82 | 77232 |
| 1741712100 | 9.9 | -0.14 | -1.39 | 10.14 | 10.18 | 9.85 | 116728 |
| 1741625700 | 10.04 | 0.02 | 0.20 | 10.08 | 10.16 | 9.92 | 69685 |
| 1741366500 | 10.02 | 0 | 0.00 | 10.04 | 10.04 | 9.85 | 56046 |
| 1741280100 | 10.02 | 0.26 | 2.66 | 9.82 | 10.08 | 9.82 | 119542 |
| 1741193700 | 9.76 | 0.36 | 3.83 | 9.7 | 9.84 | 9.64 | 93256 |
| 1741107300 | 9.4 | -0.49 | -4.95 | 9.89 | 9.89 | 9.3699999 | 127483 |
| 1741020900 | 9.89 | 0.13 | 1.33 | 9.8 | 10 | 9.73 | 100322 |
| 1740761700 | 9.76 | 0.02 | 0.21 | 9.72 | 9.85 | 9.65 | 118812 |
| 1740675300 | 9.74 | -0.17 | -1.72 | 9.88 | 9.88 | 9.73 | 70953 |
| 1740588900 | 9.91 | 0.19 | 1.95 | 9.71 | 10.06 | 9.71 | 87053 |
| 1740502500 | 9.72 | -0.05 | -0.51 | 9.72 | 9.84 | 9.71 | 53230 |
| 1740416100 | 9.77 | 0.06 | 0.62 | 9.73 | 9.83 | 9.7 | 38838 |
| 1740156900 | 9.71 | 0.08 | 0.83 | 9.63 | 9.7899999 | 9.6 | 53601 |
| 1740070500 | 9.63 | -0.09 | -0.93 | 9.66 | 9.73 | 9.61 | 75021 |
| 1739984100 | 9.72 | -0.11 | -1.12 | 9.9 | 9.9 | 9.7 | 61477 |
| 1739897700 | 9.83 | -0.04 | -0.41 | 9.96 | 9.96 | 9.7899999 | 51798 |
| 1739811300 | 9.8699999 | 0 | 0.00 | 9.76 | 9.89 | 9.76 | 82156 |
| 1739552100 | 9.8699999 | -0.01 | -0.10 | 9.91 | 10.02 | 9.81 | 167668 |
| 1739465700 | 9.88 | 0.18 | 1.86 | 9.75 | 9.97 | 9.75 | 196869 |
| 1739379300 | 9.7 | 0.05 | 0.52 | 9.6199999 | 9.81 | 9.6199999 | 115567 |
| 1739292900 | 9.65 | -0.13 | -1.33 | 9.72 | 9.73 | 9.5399999 | 81990 |
| 1739206500 | 9.78 | 0.1 | 1.03 | 9.7 | 9.8 | 9.63 | 79064 |
| 1738947300 | 9.68 | -0.1 | -1.02 | 9.74 | 9.81 | 9.66 | 86478 |
| 1738860900 | 9.78 | -0.44 | -4.31 | 10.08 | 10.2 | 9.66 | 276955 |
| 1738774500 | 10.22 | 0 | 0.00 | 10.22 | 10.24 | 9.97 | 61615 |
| 1738688100 | 10.22 | 0.02 | 0.20 | 10.16 | 10.28 | 9.99 | 87016 |
| 1738601700 | 10.2 | -0.36 | -3.41 | 10.24 | 10.32 | 10.08 | 139861 |
| 1738342500 | 10.56 | 0.46 | 4.55 | 10.14 | 10.66 | 10.1 | 166459 |
| 1738256100 | 10.1 | 0.24 | 2.43 | 9.88 | 10.1 | 9.85 | 67162 |
| 1738169700 | 9.86 | -0.04 | -0.40 | 9.83 | 9.93 | 9.82 | 42865 |
| 1738083300 | 9.9 | 0.08 | 0.81 | 9.9 | 10 | 9.7899999 | 42735 |
| 1737996900 | 9.82 | -0.05 | -0.51 | 9.83 | 9.86 | 9.72 | 38355 |
| 1737737700 | 9.8699999 | 0.22 | 2.28 | 9.68 | 9.97 | 9.67 | 261645 |
| 1737651300 | 9.65 | -0.22 | -2.23 | 9.93 | 9.93 | 9.63 | 89747 |
| 1737564900 | 9.8699999 | 0 | 0.00 | 9.8699999 | 9.8699999 | 9.8699999 | 0 |
| 1737478500 | 9.8699999 | 0.1 | 1.02 | 9.77 | 9.89 | 9.66 | 88181 |
| 1737392100 | 9.77 | 0.24 | 2.52 | 9.56 | 9.77 | 9.5 | 85548 |
| 1737132900 | 9.53 | 0.21 | 2.25 | 9.39 | 9.56 | 9.3699999 | 118006 |
| 1737046500 | 9.32 | 0.02 | 0.22 | 9.34 | 9.41 | 9.26 | 67070 |
| 1736960100 | 9.3 | 0.15 | 1.64 | 9.16 | 9.32 | 9.11 | 125575 |
| 1736873700 | 9.15 | -0.12 | -1.29 | 9.31 | 9.34 | 9.14 | 78095 |
| 1736787300 | 9.27 | -0.09 | -0.96 | 9.28 | 9.39 | 9.19 | 73416 |
| 1736528100 | 9.36 | -0.11 | -1.16 | 9.52 | 9.56 | 9.36 | 121229 |
| 1736441700 | 9.47 | 0.09 | 0.96 | 9.3699999 | 9.5 | 9.2899999 | 52808 |
| 1736355300 | 9.38 | -0.11 | -1.16 | 9.51 | 9.51 | 9.25 | 112685 |
| 1736268900 | 9.49 | -0.13 | -1.35 | 9.61 | 9.61 | 9.44 | 54606 |
| 1736182500 | 9.6199999 | 0.16 | 1.69 | 9.5 | 9.66 | 9.39 | 46565 |
| 1735923300 | 9.46 | -0.12 | -1.25 | 9.6 | 9.74 | 9.45 | 69047 |
| 1735836900 | 9.58 | 0.19 | 2.02 | 9.3 | 9.6 | 9.3 | 89404 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
