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 | 0.17 | 1.76531671859 | 9.63 | 10.06 | 9.6 | 60735 | 9.7837689 | DE |
| 4 | -0.34 | -3.35305719921 | 10.14 | 10.66 | 9.54 | 101683 | 9.9060722 | DE |
| 12 | 0.2 | 2.08333333333 | 9.6 | 10.66 | 8.92 | 92477 | 9.69661364 | DE |
| 26 | -0.98 | -9.09090909091 | 10.78 | 11.56 | 8.92 | 89657 | 10.07543552 | DE |
| 52 | -3.38 | -25.6449165402 | 13.18 | 13.76 | 8.92 | 97808 | 11.18169171 | DE |
| 156 | -2.98 | -23.3176838811 | 12.78 | 18.88 | 8.92 | 84851 | 12.78089552 | DE |
| 260 | -2.6 | -20.9677419355 | 12.4 | 18.96 | 8.92 | 65050 | 13.09529542 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.26 | -2.62 | 9.93 | 9.93 | 9.63 | 89747 |
| 1737564900 | 9.91 | 0.04 | 0.41 | 9.8 | 10 | 9.8 | 133181 |
| 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 |
| 1735577700 | 9.39 | 0.06 | 0.64 | 9.39 | 9.39 | 9.27 | 39025 |
| 1735318500 | 9.33 | 0.03 | 0.32 | 9.35 | 9.41 | 9.28 | 61438 |
| 1734972900 | 9.3 | 0.04 | 0.43 | 9.3 | 9.3 | 9.1 | 73420 |
| 1734713700 | 9.26 | 0.08 | 0.87 | 9.4 | 9.4 | 9.0399999 | 73501 |
| 1734627300 | 9.18 | -0.2 | -2.13 | 9.5 | 9.5 | 8.92 | 290281 |
| 1734540900 | 9.38 | -0.14 | -1.47 | 9.5 | 9.55 | 9.38 | 67196 |
| 1734454500 | 9.52 | -0.05 | -0.52 | 9.65 | 9.67 | 9.43 | 98370 |
| 1734368100 | 9.57 | -0.19 | -1.95 | 9.78 | 9.7899999 | 9.52 | 89480 |
| 1734108900 | 9.76 | 0.02 | 0.21 | 9.8699999 | 9.8699999 | 9.73 | 62876 |
| 1734022500 | 9.74 | -0.12 | -1.22 | 9.8 | 9.94 | 9.71 | 75071 |
| 1733936100 | 9.86 | 0.08 | 0.82 | 9.7899999 | 9.91 | 9.73 | 63131 |
| 1733849700 | 9.78 | 0.02 | 0.20 | 9.8 | 9.82 | 9.67 | 31426 |
| 1733763300 | 9.76 | 0.01 | 0.10 | 9.7899999 | 9.83 | 9.66 | 55860 |
| 1733504100 | 9.75 | 0.21 | 2.20 | 9.6 | 9.78 | 9.51 | 113583 |
| 1733417700 | 9.5399999 | 0.15 | 1.60 | 9.32 | 9.6 | 9.32 | 72334 |
| 1733331300 | 9.39 | -0.09 | -0.95 | 9.47 | 9.47 | 9.32 | 81763 |
| 1733244900 | 9.48 | 0.15 | 1.61 | 9.32 | 9.48 | 9.32 | 104496 |
| 1733158500 | 9.33 | -0.22 | -2.30 | 9.65 | 9.65 | 9.24 | 170979 |
| 1732899300 | 9.55 | -0.17 | -1.75 | 9.8 | 9.9 | 9.47 | 114829 |
| 1732812900 | 9.72 | -0.05 | -0.51 | 9.8699999 | 9.8699999 | 9.64 | 108757 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
