1TIME

Compagnia Dei Caraibi Historical Data

Company Name Stock Ticker Symbol Market Type
Compagnia Dei Caraibi Spa 1TIME Italy Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.23 -4.69% 4.67 11:35:20
Open Price Low Price High Price Close Price Prev Close
4.80 4.54 4.85 4.67 4.90
more quote information »

1TIME Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.875.124.544.9018,932-0.20-4.11%
1 Month4.945.124.544.867,895-0.27-5.47%
3 Months4.255.124.254.639,6530.429.88%
6 Months4.005.123.854.467,0870.6716.75%
1 Year4.305.123.744.2910,4180.378.6%
3 Years4.355.123.744.2812,7630.327.36%
5 Years4.355.123.744.2812,7630.327.36%

1TIME 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2022 4.67 -0.23 -4.69% 4.80 4.85 4.54 31,333
Sep 22 2022 4.90 -0.05 -1.01% 5.00 5.00 4.86 11,660
Sep 21 2022 4.95 0.10 2.06% 4.90 5.12 4.76 44,693
Sep 20 2022 4.85 0.05 1.04% 4.85 4.85 4.60 33,010
Sep 19 2022 4.80 -0.01 -0.21% 4.80 4.80 4.80 1,375
Sep 16 2022 4.81 -0.04 -0.82% 4.87 4.88 4.73 3,923
Sep 15 2022 4.85 0.02 0.41% 4.87 4.88 4.76 4,691
Sep 14 2022 4.83 0.08 1.68% 4.66 4.87 4.66 4,902
Sep 13 2022 4.75 0.00 0.0% 4.73 4.75 4.73 1,810
Sep 12 2022 4.75 0.00 0.0% 4.75 4.75 4.75 2,019
Sep 09 2022 4.75 0.05 1.06% 4.61 4.75 4.60 3,439
Sep 08 2022 4.70 0.00 0.0% 4.71 4.74 4.60 3,337
Sep 07 2022 4.70 -0.02 -0.42% 4.69 4.70 4.66 5,032
Sep 06 2022 4.72 0.04 0.85% 4.63 4.72 4.63 690
Sep 05 2022 4.68 -0.09 -1.89% 4.69 4.69 4.65 3,199
Sep 02 2022 4.77 -0.04 -0.83% 4.76 4.88 4.76 1,065
Sep 01 2022 4.81 -0.09 -1.84% 4.85 4.85 4.74 10,265
Aug 31 2022 4.90 -0.01 -0.2% 4.86 4.90 4.85 4,700
Aug 30 2022 4.91 0.14 2.94% 4.88 4.91 4.85 9,620
Aug 29 2022 4.77 -0.13 -2.65% 4.90 4.90 4.74 7,424
Aug 26 2022 4.90 -0.02 -0.41% 4.94 4.94 4.84 1,038
See More Historical Prices ยป
Your Recent History
BIT
1TIME
Compagnia ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

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

P: V: D:20220926 01:10:00