Finecobank SpA (ZS3)
TG
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 | 0.53 | 3.37150127226 | 15.72 | 16.48 | 15.67 | 16 | 15.716875 | DE |
| 4 | 1.985 | 13.9151770067 | 14.265 | 16.48 | 14.02 | 176 | 14.96521527 | DE |
| 12 | 2.045 | 14.3963393171 | 14.205 | 16.48 | 14.02 | 497 | 14.72660112 | DE |
| 26 | 2.25 | 16.0714285714 | 14 | 16.48 | 12.82 | 401 | 14.28931009 | DE |
| 52 | 3.49 | 27.3510971787 | 12.76 | 16.48 | 10.79 | 308 | 13.8508465 | DE |
| 156 | 3.49 | 27.3510971787 | 12.76 | 16.48 | 10.79 | 308 | 13.8508465 | DE |
| 260 | 3.49 | 27.3510971787 | 12.76 | 16.48 | 10.79 | 308 | 13.8508465 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420820 | 15.67 | 0 | 0.00 | 15.67 | 15.67 | 15.67 | 0 |
| 1721334420 | 15.67 | 0 | 0.00 | 15.67 | 15.67 | 15.67 | 0 |
| 1721248020 | 15.67 | -0.05 | -0.32 | 15.67 | 15.67 | 15.67 | 2 |
| 1721161560 | 15.72 | 0.61 | 4.04 | 15.72 | 15.72 | 15.72 | 30 |
| 1721075160 | 15.11 | 0 | 0.00 | 15.11 | 15.11 | 15.11 | 0 |
| 1720815960 | 15.11 | 0 | 0.00 | 15.11 | 15.11 | 15.11 | 0 |
| 1720729560 | 15.11 | 0.01 | 0.07 | 15.11 | 15.11 | 15.11 | 62 |
| 1720643160 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1720556760 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1720470360 | 15.1 | 1.08 | 7.70 | 14.905 | 15.1 | 14.9 | 943 |
| 1720211220 | 14.02 | 0 | 0.00 | 14.02 | 14.02 | 14.02 | 0 |
| 1720124820 | 14.02 | 0 | 0.00 | 14.02 | 14.02 | 14.02 | 0 |
| 1720038420 | 14.02 | 0 | 0.00 | 14.02 | 14.02 | 14.02 | 0 |
| 1719952020 | 14.02 | -0.14 | -0.99 | 14.02 | 14.02 | 14.02 | 64 |
| 1719865620 | 14.16 | 0 | 0.00 | 14.16 | 14.16 | 14.16 | 0 |
| 1719606420 | 14.16 | -0.11 | -0.74 | 14.16 | 14.16 | 14.16 | 82 |
| 1719520020 | 14.265 | 0 | 0.00 | 14.265 | 14.265 | 14.265 | 0 |
| 1719433620 | 14.265 | 0 | 0.00 | 14.265 | 14.265 | 14.265 | 0 |
| 1719347220 | 14.265 | 0 | 0.00 | 14.265 | 14.265 | 14.265 | 0 |
| 1719260820 | 14.265 | 0.17 | 1.21 | 14.265 | 14.265 | 14.265 | 48 |
| 1719001620 | 14.095 | 0 | 0.00 | 14.095 | 14.095 | 14.095 | 0 |
| 1718915220 | 14.095 | 0 | 0.00 | 14.095 | 14.095 | 14.095 | 0 |
| 1718828820 | 14.095 | 0 | 0.00 | 14.095 | 14.095 | 14.095 | 0 |
| 1718742420 | 14.095 | 0 | 0.00 | 14.095 | 14.095 | 14.095 | 0 |
| 1718656020 | 14.095 | -0.27 | -1.85 | 14.095 | 14.095 | 14.095 | 11 |
| 1718396820 | 14.36 | 0 | 0.00 | 14.36 | 14.36 | 14.36 | 0 |
| 1718310420 | 14.36 | 0 | 0.00 | 14.36 | 14.36 | 14.36 | 0 |
| 1718224020 | 14.36 | 0 | 0.00 | 14.36 | 14.36 | 14.36 | 0 |
| 1718137620 | 14.36 | 0 | 0.00 | 14.36 | 14.36 | 14.36 | 0 |
| 1718051220 | 14.36 | 0 | 0.00 | 14.36 | 14.36 | 14.36 | 0 |
| 1717792020 | 14.36 | 0 | 0.00 | 14.36 | 14.36 | 14.36 | 0 |
| 1717705620 | 14.36 | 0 | 0.00 | 14.36 | 14.36 | 14.36 | 0 |
| 1717619220 | 14.36 | -0.32 | -2.15 | 14.385 | 14.39 | 14.125 | 3580 |
| 1717532820 | 14.675 | -0.4 | -2.65 | 14.62 | 14.675 | 14.62 | 1422 |
| 1717446420 | 15.075 | 0 | 0.00 | 15.075 | 15.075 | 15.075 | 0 |
| 1717187220 | 15.075 | 0 | 0.00 | 15.075 | 15.075 | 15.075 | 0 |
| 1717100820 | 15.075 | 0 | 0.00 | 15.075 | 15.075 | 15.075 | 0 |
| 1717014420 | 15.075 | 0 | 0.00 | 15.075 | 15.075 | 15.075 | 0 |
| 1716928020 | 15.075 | 0.07 | 0.47 | 15.075 | 15.075 | 15.075 | 60 |
| 1716841620 | 15.005 | 0 | 0.00 | 15.005 | 15.005 | 15.005 | 0 |
| 1716582420 | 15.005 | -0.15 | -0.96 | 15.005 | 15.005 | 15.005 | 9 |
| 1716496020 | 15.15 | 0.15 | 0.97 | 15.15 | 15.15 | 15.15 | 2 |
| 1716409560 | 15.005 | 0 | 0.00 | 15.005 | 15.005 | 15.005 | 0 |
| 1716323160 | 15.005 | -0.16 | -1.06 | 15.005 | 15.005 | 15.005 | 9 |
| 1716236820 | 15.165 | 0 | 0.00 | 15.165 | 15.165 | 15.165 | 0 |
| 1715977620 | 15.165 | 0 | 0.00 | 15.165 | 15.165 | 15.165 | 0 |
| 1715891220 | 15.165 | 0 | 0.00 | 15.165 | 15.165 | 15.165 | 0 |
| 1715804820 | 15.165 | 0 | 0.00 | 15.165 | 15.165 | 15.165 | 0 |
| 1715718420 | 15.165 | 0.6 | 4.12 | 15.25 | 15.25 | 15.165 | 2706 |
| 1715632020 | 14.565 | 0 | 0.00 | 14.565 | 14.565 | 14.565 | 0 |
| 1715372820 | 14.565 | 0 | 0.00 | 14.565 | 14.565 | 14.565 | 0 |
| 1715286420 | 14.565 | 0 | 0.00 | 14.565 | 14.565 | 14.565 | 0 |
| 1715200020 | 14.565 | 0 | 0.00 | 14.565 | 14.565 | 14.565 | 0 |
| 1715113620 | 14.565 | 0.05 | 0.38 | 14.6 | 14.6 | 14.565 | 74 |
| 1715027160 | 14.51 | 0 | 0.00 | 14.51 | 14.51 | 14.51 | 0 |
| 1714767960 | 14.51 | 0 | 0.00 | 14.51 | 14.51 | 14.51 | 0 |
| 1714681560 | 14.51 | 0.11 | 0.76 | 14.51 | 14.51 | 14.51 | 229 |
| 1714508820 | 14.4 | 0.2 | 1.37 | 14.4 | 14.4 | 14.4 | 1 |
| 1714422420 | 14.205 | -0.01 | -0.04 | 14.205 | 14.205 | 14.205 | 100 |
| 1714163220 | 14.21 | 0 | 0.00 | 14.21 | 14.21 | 14.21 | 0 |
| 1714076820 | 14.21 | -0.04 | -0.28 | 14.245 | 14.245 | 14.21 | 740 |
| 1713990420 | 14.25 | 0.28 | 2.00 | 14.25 | 14.25 | 14.25 | 100 |
| 1713852000 | 13.97 | 0 | 0.00 | 13.97 | 13.97 | 13.97 | 0 |
| 1713765600 | 13.97 | 0 | 0.00 | 13.97 | 13.97 | 13.97 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
