Amplifon Historical Data - AMP | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
Amplifon (AMP)
Amplifon (AMP) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.35	7.46031746032	31.5	34.05	31.09	977805	32.1783785	DE
4	1.35	4.15384615385	32.5	34.05	30.01	713599	31.59183229	DE
12	2.59	8.28534868842	31.26	34.37	29.87	602499	32.11124862	DE
26	6.33	23.0014534884	27.52	34.37	26.69	557863	30.89510332	DE
52	-1.96	-5.47333147166	35.81	36.27	24.49	583910	30.61334194	DE
156	-1.69	-4.75520540236	35.54	47.59	23.25	584778	32.97317391	DE
260	16.84	99.0005878895	17.01	47.59	14.83	670998	29.55789179	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1715097300	34	0.76	2.29	33.299999	34.05	33.009999	850762
1715010900	33.24	1.66	5.26	31.55	33.39	31.09	1586416
1714751700	31.58	0.2	0.64	31.74	32.08	31.41	564525
1714665300	31.38	-0.11	-0.35	32.06	32.68	31.2	1223959
1714492500	31.49	-0.22	-0.69	31.5	31.85	31.36	536320
1714406100	31.71	0.19	0.60	31.71	31.81	31.42	333863
1714146900	31.52	0.54	1.74	31.32	31.68	31.27	370886
1714060500	30.98	-0.38	-1.21	31.47	31.64	30.84	304235
1713974100	31.36	-0.71	-2.21	32.04	32.09	31.24	335273
1713887700	32.07	0.47	1.49	31.72	32.2	31.7	576748
1713801300	31.6	0.09	0.29	31.55	31.86	31.26	590394
1713542100	31.51	0.45	1.45	31.1	31.53	30.92	681821
1713455700	31.06	0.08	0.26	30.84	31.1	30.51	408809
1713369300	30.98	-0.26	-0.83	30.92	31.21	30.89	382309
1713282900	31.24	0.39	1.26	30.42	31.54	30.38	690044
1713196500	30.85	-0.57	-1.81	31.37	31.5	30.77	426353
1712937300	31.42	1.03	3.39	30.85	31.63	30.8	800093
1712850900	30.39	-0.24	-0.78	30.33	30.73	30.01	545878
1712764500	30.63	-1.16	-3.65	31.88	32.02	30.51	946693
1712678100	31.79	-0.73	-2.24	32.5	32.799999	30.45	2253755
1712591700	32.52	0.53	1.66	31.79	32.52	31.68	323080
1712332500	31.99	-0.73	-2.23	32.22	32.34	31.81	441234
1712246100	32.72	-0.34	-1.03	32.979999	33.04	32.38	477121
1712159700	33.06	-0.28	-0.84	33.34	33.63	32.71	413314
1712073300	33.34	-0.42	-1.24	33.52	33.65	32.96	583999
1711644900	33.76	-0.26	-0.76	33.99	34.14	33.57	477064
1711558500	34.02	-0.12	-0.35	34.01	34.14	33.46	523920
1711472100	34.14	1.11	3.36	32.95	34.37	32.95	916251
1711385700	33.03	1.18	3.70	31.66	33.049999	31.55	704786
1711126500	31.85	-0.37	-1.15	31.99	32.049999	31.24	517411
1711040100	32.22	-0.12	-0.37	32.78	32.92	32.15	445153
1710953700	32.34	0.08	0.25	32.09	32.61	32.049999	555975
1710867300	32.259999	0.63	1.99	31.65	32.299999	31.57	461363
1710780900	31.63	-0.7	-2.17	32.729999	32.74	31.5	689432
1710521700	32.33	-0.69	-2.09	32.979999	33.02	32.189999	1052438
1710435300	33.02	-0.62	-1.84	33.7	33.97	32.89	556037
1710348900	33.64	-0.13	-0.38	33.92	34.07	33.61	397038
1710262500	33.77	0.81	2.46	33.1	33.88	33.04	557824
1710176100	32.96	-0.6	-1.79	33.5	33.61	32.57	662696
1709916900	33.56	0.63	1.91	32.88	34.23	32.56	1160123
1709830500	32.93	1.97	6.36	31.09	33.25	29.87	1951607
1709744100	30.96	0.22	0.72	30.76	31.07	30.61	419060
1709657700	30.74	-0.24	-0.77	31.04	31.21	30.64	592765
1709571300	30.98	-0.38	-1.21	31.59	31.68	30.86	545746
1709312100	31.36	0.41	1.32	31.1	31.42	30.62	422382
1709225700	30.95	-0.34	-1.09	31.24	31.63	30.84	626554
1709139300	31.29	-0.72	-2.25	31.96	32.06	31.17	370719
1709052900	32.009999	-0.04	-0.12	31.97	32.189999	31.49	438140
1708966500	32.049999	-0.28	-0.87	32.28	32.4	31.81	271360
1708707300	32.33	-0.07	-0.22	32.56	32.65	32.24	354342
1708620900	32.4	0.89	2.82	31.71	32.57	31.64	592579
1708534500	31.51	0	0.00	31.4	31.61	31.27	230819
1708448100	31.51	-0.03	-0.10	31.38	31.65	31.36	262434
1708361700	31.54	-0.25	-0.79	31.62	31.85	31.25	369558
1708102500	31.79	0.21	0.66	31.8	31.86	31.5	442206
1708016100	31.58	0.37	1.19	31.4	31.79	31.23	338160
1707929700	31.21	0.36	1.17	30.7	31.43	30.7	263293
1707843300	30.85	-0.54	-1.72	31.26	31.31	30.51	376086
1707756900	31.39	-0.11	-0.35	31.57	31.72	31.1	395366
1707497700	31.5	0.11	0.35	31.31	31.7	31.31	270144
1707411300	31.39	0.19	0.61	31.05	31.69	31.05	249907

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions