Sg Issuer Mc Fb33 Eur (970866)
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 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732294500 | 84.67 | -0.19 | -0.22 | 84.99 | 84.99 | 84.67 | 21000 |
| 1732208100 | 84.86 | 0 | 0.00 | 84.86 | 84.86 | 84.86 | 0 |
| 1732121700 | 84.86 | -0.14 | -0.16 | 84.8 | 84.86 | 84.8 | 22000 |
| 1732035300 | 85 | 0.01 | 0.01 | 85 | 85 | 85 | 48000 |
| 1731948900 | 84.99 | 0.31 | 0.37 | 84.51 | 84.99 | 84.51 | 51000 |
| 1731689700 | 84.68 | -0.31 | -0.36 | 84.99 | 84.99 | 84.68 | 16000 |
| 1731603300 | 84.99 | 0.99 | 1.18 | 83.05 | 84.99 | 83.05 | 49000 |
| 1731516900 | 84 | -0.44 | -0.52 | 84 | 84 | 84 | 12000 |
| 1731430500 | 84.44 | 0.77 | 0.92 | 84.44 | 84.44 | 84.44 | 10000 |
| 1731344100 | 83.67 | 0.08 | 0.10 | 83.3 | 83.67 | 83.23 | 116000 |
| 1731084900 | 83.59 | 0.55 | 0.66 | 83.83 | 83.83 | 83.15 | 20000 |
| 1730998500 | 83.04 | 0.14 | 0.17 | 83.12 | 83.12 | 83 | 13000 |
| 1730912100 | 82.9 | 0.01 | 0.01 | 83 | 83.02 | 82.8 | 68000 |
| 1730825700 | 82.89 | -0.13 | -0.16 | 83.13 | 83.13 | 82.89 | 92000 |
| 1730739300 | 83.02 | -0.71 | -0.85 | 83.6 | 83.6 | 83.02 | 10000 |
| 1730480100 | 83.73 | 0.55 | 0.66 | 83.73 | 83.73 | 83.73 | 4000 |
| 1730393700 | 83.18 | -1.32 | -1.56 | 84.48 | 84.48 | 83.18 | 71000 |
| 1730307300 | 84.5 | -0.5 | -0.59 | 84.91 | 84.91 | 84.5 | 21000 |
| 1730220900 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1730134500 | 85 | -0.17 | -0.20 | 85 | 85 | 85 | 12000 |
| 1729871700 | 85.17 | -1.1 | -1.28 | 86 | 86 | 85 | 27000 |
| 1729785300 | 86.27 | 0 | 0.00 | 86.27 | 86.27 | 86.27 | 0 |
| 1729698900 | 86.27 | 1.3 | 1.53 | 86.27 | 86.27 | 86.27 | 16000 |
| 1729612500 | 84.97 | -0.6 | -0.70 | 85.01 | 85.01 | 84.97 | 12000 |
| 1729526100 | 85.57 | -0.3 | -0.35 | 85.57 | 85.57 | 85.57 | 1000 |
| 1729266900 | 85.87 | 1.22 | 1.44 | 85.64 | 85.87 | 85.64 | 48000 |
| 1729180500 | 84.65 | -1.07 | -1.25 | 85.4 | 85.54 | 84.65 | 48000 |
| 1729094100 | 85.72 | 0.34 | 0.40 | 85.72 | 85.72 | 85.72 | 3000 |
| 1729007700 | 85.38 | 0.61 | 0.72 | 85.29 | 85.38 | 84.54 | 18000 |
| 1728921300 | 84.77 | 0.23 | 0.27 | 84.77 | 84.77 | 84.77 | 1000 |
| 1728662100 | 84.54 | -0.36 | -0.42 | 84.54 | 84.54 | 84.54 | 1000 |
| 1728575700 | 84.9 | 0 | 0.00 | 84.9 | 84.9 | 84.9 | 0 |
| 1728489300 | 84.9 | 0.22 | 0.26 | 84.9 | 84.9 | 83.93 | 70000 |
| 1728402900 | 84.68 | -0.82 | -0.96 | 84.91 | 84.91 | 84.66 | 34000 |
| 1728316500 | 85.5 | 0.5 | 0.59 | 85.5 | 85.5 | 85.5 | 12000 |
| 1728057300 | 85 | -1 | -1.16 | 85.73 | 85.73 | 85 | 122000 |
| 1727970900 | 86 | -0.2 | -0.23 | 86.03 | 86.03 | 86 | 28000 |
| 1727884500 | 86.2 | -0.4 | -0.46 | 86.11 | 86.2 | 86 | 10000 |
| 1727798100 | 86.6 | 0.49 | 0.57 | 86.6 | 86.6 | 86.6 | 22000 |
| 1727711700 | 86.11 | -0.39 | -0.45 | 86.37 | 86.37 | 86.11 | 10000 |
| 1727452500 | 86.5 | 0.28 | 0.32 | 86.5 | 86.5 | 86.5 | 5000 |
| 1727366100 | 86.22 | 0.22 | 0.26 | 86.22 | 86.22 | 86.22 | 1000 |
| 1727279700 | 86 | 0.11 | 0.13 | 85.86 | 86 | 85.86 | 21000 |
| 1727193300 | 85.89 | -0.45 | -0.52 | 85.9 | 86.36 | 85.89 | 22000 |
| 1727106900 | 86.34 | 0.77 | 0.90 | 86.03 | 86.56 | 85.61 | 32000 |
| 1726847700 | 85.57 | 0.57 | 0.67 | 85.47 | 85.57 | 84.64 | 42000 |
| 1726761300 | 85 | -0.44 | -0.51 | 85.28 | 85.28 | 85 | 22000 |
| 1726674900 | 85.44 | -0.36 | -0.42 | 85.44 | 85.44 | 85.44 | 5000 |
| 1726588500 | 85.8 | -0.14 | -0.16 | 85.8 | 85.8 | 85.8 | 10000 |
| 1726502100 | 85.94 | 0.25 | 0.29 | 85.88 | 85.94 | 85.05 | 11000 |
| 1726242900 | 85.69 | -0.38 | -0.44 | 85.69 | 85.69 | 85.69 | 40000 |
| 1726156500 | 86.07 | 0.27 | 0.31 | 86.04 | 86.07 | 86.04 | 30000 |
| 1726070100 | 85.8 | -0.2 | -0.23 | 86.69 | 86.69 | 85.8 | 38000 |
| 1725983700 | 86 | 0 | 0.00 | 86 | 86 | 86 | 0 |
| 1725897300 | 86 | 0.28 | 0.33 | 85.55 | 86.85 | 85.55 | 11000 |
| 1725638100 | 85.72 | -0.02 | -0.02 | 85.01 | 85.83 | 84.93 | 77000 |
| 1725551700 | 85.74 | 0.24 | 0.28 | 85.74 | 85.74 | 85.74 | 5000 |
| 1725465300 | 85.5 | 0.64 | 0.75 | 84.52 | 85.5 | 84.52 | 21000 |
| 1725378900 | 84.86 | 0 | 0.00 | 84.86 | 84.86 | 84.86 | 0 |
| 1725292500 | 84.86 | -0.66 | -0.77 | 85.16 | 85.16 | 84.45 | 102000 |
| 1725033300 | 85.52 | -0.31 | -0.36 | 85.61 | 85.61 | 85.52 | 21000 |
| 1724946900 | 85.83 | 0.23 | 0.27 | 85.5 | 85.83 | 85.5 | 40000 |
| 1724860500 | 85.6 | 0.09 | 0.11 | 85.6 | 85.6 | 85.6 | 1000 |
| 1724774100 | 85.51 | 0.45 | 0.53 | 85.11 | 85.51 | 85.11 | 38000 |
| 1724687700 | 85.06 | -0.87 | -1.01 | 85.06 | 85.06 | 85.06 | 5000 |
| 1724428500 | 85.93 | -0.07 | -0.08 | 85.83 | 85.93 | 85.83 | 11000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
