Btp Tf 2,7% Mz47 Eur (787603)
BITMOT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1727798100 | 83.26 | 1.01 | 1.23 | 82.6 | 83.68 | 82.6 | 11273000 |
| 1727711700 | 82.25 | -0.05 | -0.06 | 82.19 | 82.44 | 81.75 | 14847000 |
| 1727452500 | 82.3 | 0.27 | 0.33 | 82.45 | 82.8 | 82.16 | 7245000 |
| 1727366100 | 82.03 | 0.77 | 0.95 | 81.66 | 82.5 | 81.55 | 14070000 |
| 1727279700 | 81.26 | -0.59 | -0.72 | 81.87 | 82.01 | 81.25 | 5588000 |
| 1727193300 | 81.85 | 0.38 | 0.47 | 81.65 | 81.85 | 81.1 | 9340000 |
| 1727106900 | 81.47 | 0.34 | 0.42 | 81.39 | 81.54 | 81.12 | 5305000 |
| 1726847700 | 81.13 | 0.06 | 0.07 | 81.29 | 81.45 | 81 | 7309000 |
| 1726761300 | 81.07 | -0.11 | -0.14 | 81.17 | 81.29 | 80.87 | 8069000 |
| 1726674900 | 81.18 | -0.87 | -1.06 | 82.08 | 82.08 | 81.05 | 4011000 |
| 1726588500 | 82.05 | 0.06 | 0.07 | 82.17 | 82.58 | 81.95 | 9010000 |
| 1726502100 | 81.99 | 0.56 | 0.69 | 81.7 | 82 | 81.56 | 5492000 |
| 1726242900 | 81.43 | 0.2 | 0.25 | 81.64 | 81.65 | 81.38 | 9535000 |
| 1726156500 | 81.23 | -0.14 | -0.17 | 81.45 | 81.58 | 81.2 | 4003000 |
| 1726070100 | 81.37 | 0.56 | 0.69 | 81.26 | 81.5 | 81.01 | 8410000 |
| 1725983700 | 80.81 | 0.18 | 0.22 | 80.59 | 80.81 | 80.41 | 18661000 |
| 1725897300 | 80.63 | -0.22 | -0.27 | 80.37 | 80.7 | 80.06 | 7994000 |
| 1725638100 | 80.85 | 0.15 | 0.19 | 80.97 | 81.35 | 80.46 | 27094000 |
| 1725551700 | 80.7 | 0.16 | 0.20 | 80.75 | 80.89 | 80.36 | 6129000 |
| 1725465300 | 80.54 | 0.77 | 0.97 | 80 | 80.67 | 79.79 | 19432000 |
| 1725378900 | 79.77 | 0.56 | 0.71 | 79.3 | 79.91 | 79.06 | 7803000 |
| 1725292500 | 79.21 | -0.19 | -0.24 | 79 | 79.28 | 78.82 | 6832000 |
| 1725033300 | 79.4 | -0.18 | -0.23 | 79.6 | 79.96 | 79.4 | 14753000 |
| 1724946900 | 79.58 | -0.32 | -0.40 | 79.79 | 80.32 | 79.58 | 3783000 |
| 1724860500 | 79.9 | 0.34 | 0.43 | 79.73 | 80.29 | 79.73 | 8379000 |
| 1724774100 | 79.56 | -0.9 | -1.12 | 80.24 | 80.24 | 79.26 | 9863000 |
| 1724687700 | 80.46 | -0.18 | -0.22 | 80.78 | 80.8 | 80.2 | 6002000 |
| 1724428500 | 80.64 | 0.29 | 0.36 | 80.44 | 80.75 | 80.24 | 3918000 |
| 1724342100 | 80.35 | -0.53 | -0.66 | 80.89 | 81.09 | 80.35 | 11752000 |
| 1724255700 | 80.88 | 0.07 | 0.09 | 80.77 | 81 | 80.63 | 6472000 |
| 1724169300 | 80.81 | 0.29 | 0.36 | 80.58 | 80.83 | 80.3 | 16826000 |
| 1724082900 | 80.52 | 0.19 | 0.24 | 80.45 | 80.95 | 80.36 | 3342000 |
| 1723823700 | 80.33 | -0.57 | -0.70 | 80.6 | 80.76 | 80.33 | 9566000 |
| 1723650900 | 80.9 | 0.03 | 0.04 | 80.95 | 80.98 | 80.59 | 2526000 |
| 1723564500 | 80.87 | 0.77 | 0.96 | 80.03 | 80.9 | 80.03 | 17972000 |
| 1723478100 | 80.1 | 0.09 | 0.11 | 79.95 | 80.1 | 79.7 | 1664000 |
| 1723218900 | 80.01 | 0.7 | 0.88 | 79.69 | 80.08 | 79.69 | 4457000 |
| 1723132500 | 79.31 | -0.02 | -0.03 | 79.68 | 79.68 | 79.27 | 2845000 |
| 1723046100 | 79.33 | -0.87 | -1.08 | 79.99 | 80 | 79.12 | 13526000 |
| 1722959700 | 80.2 | 0.41 | 0.51 | 79.75 | 80.35 | 79.62 | 6133000 |
| 1722873300 | 79.79 | -0.11 | -0.14 | 79.94 | 80.22 | 79.7 | 7068000 |
| 1722614100 | 79.9 | -0.19 | -0.24 | 79.79 | 80.37 | 79.68 | 4707000 |
| 1722527700 | 80.09 | 0.06 | 0.07 | 80.02 | 80.18 | 79.65 | 11809000 |
| 1722441300 | 80.03 | 0.66 | 0.83 | 79.59 | 80.03 | 79.44 | 3732000 |
| 1722354900 | 79.37 | 0 | 0.00 | 79.51 | 79.53 | 79.22 | 7399000 |
| 1722268500 | 79.37 | 0.87 | 1.11 | 78.8 | 79.52 | 78.72 | 13886000 |
| 1722009300 | 78.5 | 0.15 | 0.19 | 77.95 | 78.6 | 77.69 | 1635000 |
| 1721922900 | 78.35 | 0.11 | 0.14 | 78.17 | 78.45 | 77.95 | 10243000 |
| 1721836500 | 78.24 | -0.68 | -0.86 | 78.74 | 78.93 | 78.24 | 3914000 |
| 1721750100 | 78.92 | -0.01 | -0.01 | 78.72 | 79.18 | 78.56 | 20741000 |
| 1721663700 | 78.93 | 0.04 | 0.05 | 78.92 | 79.18 | 78.78 | 1523000 |
| 1721404500 | 78.89 | -0.7 | -0.88 | 79.43 | 79.44 | 78.73 | 8468000 |
| 1721318100 | 79.59 | 0.07 | 0.09 | 79.76 | 79.76 | 79.27 | 5747000 |
| 1721231700 | 79.52 | -0.03 | -0.04 | 79.62 | 79.83 | 79.39 | 5169000 |
| 1721145300 | 79.55 | 0.55 | 0.70 | 79.17 | 79.55 | 79.15 | 3441000 |
| 1721058900 | 79 | 0.52 | 0.66 | 78.52 | 79.09 | 78.52 | 3787000 |
| 1720799700 | 78.48 | -0.18 | -0.23 | 78.52 | 78.75 | 78.22 | 2655000 |
| 1720713300 | 78.66 | 0.7 | 0.90 | 77.98 | 78.84 | 77.55 | 9985000 |
| 1720626900 | 77.96 | 1.06 | 1.38 | 77.5 | 78.15 | 77.5 | 5883000 |
| 1720540500 | 76.9 | -0.72 | -0.93 | 77.47 | 77.52 | 76.88 | 4944000 |
| 1720454100 | 77.62 | 0.59 | 0.77 | 76.83 | 77.7 | 76.83 | 4666000 |
| 1720194900 | 77.03 | 0.65 | 0.85 | 76.76 | 77.23 | 76.75 | 5720000 |
| 1720108500 | 76.38 | -0.18 | -0.24 | 76.49 | 76.49 | 76.25 | 1861000 |
| 1720022100 | 76.56 | 0.93 | 1.23 | 76.2 | 76.63 | 75.86 | 5332000 |
| 1719935700 | 75.63 | 0.3 | 0.40 | 75.33 | 75.99 | 74.97 | 21639000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
