Btp Valore Sc Mg30 Eur (2955682)
BITMOT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733936100 | 103.3 | 0.21 | 0.20 | 103.1 | 103.37 | 103.07 | 6943000 |
| 1733849700 | 103.09 | -0.12 | -0.12 | 103.01 | 103.18 | 103.01 | 4312000 |
| 1733763300 | 103.21 | 0.15 | 0.15 | 103.15 | 103.29 | 102.85 | 5742000 |
| 1733504100 | 103.06 | -0.17 | -0.16 | 103.15 | 103.2 | 103.02 | 3337000 |
| 1733417700 | 103.23 | 0.02 | 0.02 | 103.09 | 103.38 | 103.09 | 7991000 |
| 1733331300 | 103.21 | -0.07 | -0.07 | 103.07 | 103.34 | 102.95 | 6695000 |
| 1733244900 | 103.28 | 0.03 | 0.03 | 103.14 | 103.52 | 103.14 | 10849000 |
| 1733158500 | 103.25 | 0.32 | 0.31 | 102.97 | 103.3 | 102.87 | 9846000 |
| 1732899300 | 102.93 | 0.23 | 0.22 | 102.64 | 102.94 | 102.6 | 6182000 |
| 1732812900 | 102.7 | 0.36 | 0.35 | 102.33 | 102.74 | 102.33 | 6456000 |
| 1732726500 | 102.34 | 0.1 | 0.10 | 102.23 | 102.34 | 102.18 | 4919000 |
| 1732640100 | 102.24 | 0.08 | 0.08 | 102.01 | 102.3 | 102.01 | 6574000 |
| 1732553700 | 102.16 | 0.07 | 0.07 | 102.09 | 102.23 | 101.79 | 7158000 |
| 1732294500 | 102.09 | 0.21 | 0.21 | 101.85 | 102.23 | 101.72 | 4152000 |
| 1732208100 | 101.88 | 0.22 | 0.22 | 101.53 | 101.88 | 101.52 | 2577000 |
| 1732121700 | 101.66 | -0.1 | -0.10 | 101.7 | 101.78 | 101.54 | 4874000 |
| 1732035300 | 101.76 | 0.05 | 0.05 | 101.76 | 102.08 | 101.65 | 3529000 |
| 1731948900 | 101.71 | -0.22 | -0.22 | 101.75 | 101.9 | 101.55 | 2673000 |
| 1731689700 | 101.93 | 0.12 | 0.12 | 101.97 | 102.02 | 101.73 | 5023000 |
| 1731603300 | 101.81 | 0.26 | 0.26 | 101.61 | 101.84 | 101.4 | 5990000 |
| 1731516900 | 101.55 | -0.03 | -0.03 | 101.63 | 101.63 | 101.4 | 2612000 |
| 1731430500 | 101.58 | -0.05 | -0.05 | 101.55 | 101.84 | 101.55 | 2752000 |
| 1731344100 | 101.63 | 0.1 | 0.10 | 102.25 | 102.25 | 101.54 | 6839000 |
| 1731084900 | 101.53 | 0.28 | 0.28 | 101.28 | 101.66 | 101.23 | 3809000 |
| 1730998500 | 101.25 | -0.03 | -0.03 | 101.19 | 101.35 | 100.5 | 6279000 |
| 1730912100 | 101.28 | -0.19 | -0.19 | 101.48 | 102.38 | 101.2 | 3210000 |
| 1730825700 | 101.47 | 0.03 | 0.03 | 101.45 | 101.53 | 101.18 | 4949000 |
| 1730739300 | 101.44 | 0.1 | 0.10 | 101.34 | 101.44 | 101.28 | 2153000 |
| 1730480100 | 101.34 | 0.11 | 0.11 | 101.17 | 101.41 | 101.17 | 570000 |
| 1730393700 | 101.23 | -0.41 | -0.40 | 101.46 | 101.57 | 100.88 | 4891000 |
| 1730307300 | 101.64 | -0.41 | -0.40 | 101.93 | 102.1 | 101.53 | 7034000 |
| 1730220900 | 102.05 | -0.22 | -0.22 | 102.24 | 102.26 | 102.02 | 4923000 |
| 1730134500 | 102.27 | -0.03 | -0.03 | 102.2 | 102.37 | 102.09 | 2793000 |
| 1729871700 | 102.3 | -0.24 | -0.23 | 102.53 | 102.53 | 102.16 | 2720000 |
| 1729785300 | 102.54 | 0.33 | 0.32 | 102.15 | 102.56 | 102.15 | 3164000 |
| 1729698900 | 102.21 | 0.01 | 0.01 | 102.13 | 102.3 | 102.04 | 5464000 |
| 1729612500 | 102.2 | 0.15 | 0.15 | 102 | 102.27 | 101.99 | 6578000 |
| 1729526100 | 102.05 | -0.74 | -0.72 | 102.65 | 102.79 | 102.05 | 13022000 |
| 1729266900 | 102.79 | 0.29 | 0.28 | 102.56 | 102.86 | 102.42 | 4727000 |
| 1729180500 | 102.5 | -0.05 | -0.05 | 102.5 | 102.67 | 102.37 | 4684000 |
| 1729094100 | 102.55 | 0.06 | 0.06 | 102.38 | 102.64 | 102.15 | 5743000 |
| 1729007700 | 102.49 | 0.45 | 0.44 | 102.01 | 102.6 | 102.01 | 8284000 |
| 1728921300 | 102.04 | 0.23 | 0.23 | 101.74 | 102.04 | 101.74 | 2452000 |
| 1728662100 | 101.81 | -0.12 | -0.12 | 102.1 | 102.19 | 101.77 | 7698000 |
| 1728575700 | 101.93 | 0.11 | 0.11 | 101.74 | 101.96 | 101.71 | 4866000 |
| 1728489300 | 101.82 | -0.08 | -0.08 | 101.99 | 102 | 101.82 | 3459000 |
| 1728402900 | 101.9 | -0.04 | -0.04 | 101.75 | 101.93 | 101.7 | 2638000 |
| 1728316500 | 101.94 | -0.16 | -0.16 | 102.02 | 102.11 | 101.75 | 3727000 |
| 1728057300 | 102.1 | -0.38 | -0.37 | 102.49 | 102.49 | 102.1 | 3631000 |
| 1727970900 | 102.48 | -0.05 | -0.05 | 102.55 | 102.61 | 102.24 | 3103000 |
| 1727884500 | 102.53 | -0.04 | -0.04 | 102.67 | 102.67 | 102.43 | 2437000 |
| 1727798100 | 102.57 | 0.13 | 0.13 | 102.39 | 102.78 | 102.39 | 4680000 |
| 1727711700 | 102.44 | -0.13 | -0.13 | 102.34 | 102.56 | 102.2 | 3313000 |
| 1727452500 | 102.57 | 0.06 | 0.06 | 102.33 | 102.6 | 102.32 | 2891000 |
| 1727366100 | 102.51 | 0.34 | 0.33 | 102.25 | 102.52 | 102.21 | 3086000 |
| 1727279700 | 102.17 | -0.04 | -0.04 | 102.27 | 102.33 | 102.06 | 3615000 |
| 1727193300 | 102.21 | 0.21 | 0.21 | 102.16 | 102.3 | 101.9 | 3386000 |
| 1727106900 | 102 | 0.19 | 0.19 | 101.87 | 102.11 | 101.87 | 4005000 |
| 1726847700 | 101.81 | 0 | 0.00 | 101.98 | 101.98 | 101.75 | 5608000 |
| 1726761300 | 101.81 | 0.17 | 0.17 | 101.67 | 102.01 | 101.65 | 5445000 |
| 1726674900 | 101.64 | -0.32 | -0.31 | 101.8 | 101.98 | 101.64 | 3217000 |
| 1726588500 | 101.96 | -0.06 | -0.06 | 102.04 | 102.35 | 101.91 | 5395000 |
| 1726502100 | 102.02 | -0.07 | -0.07 | 101.81 | 102.16 | 101.81 | 2681000 |
| 1726242900 | 102.09 | 0.19 | 0.19 | 102.06 | 102.15 | 101.87 | 2729000 |
| 1726156500 | 101.9 | -0.17 | -0.17 | 101.77 | 102.01 | 101.77 | 3522000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
