Alfio Bardolla Training Group Spa Historical Data - ABTG | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Italy
BIT
Alfio Bardolla Training Group Spa (ABTG)
Alfio Bardolla Training Group Spa (ABTG) Historical

Alfio Bardolla Training Group Spa (ABTG)

3.19

0.24

( 8.14% )

Updated: 03:10:24

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.5	18.5873605948	2.69	3.22	2.56	38570	2.80823956	DE
4	1.06	49.765258216	2.13	3.22	2.1	38113	2.56639923	DE
12	0.83	35.1694915254	2.36	3.22	1.96	15811	2.48272621	DE
26	1.09	51.9047619048	2.1	3.22	1.96	12878	2.46125786	DE
52	1	45.6621004566	2.19	3.22	1.915	8960	2.36949219	DE
156	0.04	1.26984126984	3.15	4.18	1.88	14553	3.07833729	DE
260	0.74	30.2040816327	2.45	4.18	0.834	17408	2.58737981	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714146900	2.95	0.13	4.61	2.9	3	2.86	69300
1714060500	2.82	0.03	1.08	2.74	2.97	2.74	24500
1713974100	2.79	0.09	3.33	2.66	2.79	2.61	30100
1713887700	2.7	0.05	1.89	2.69	2.77	2.62	26950
1713801300	2.65	0	0.00	2.69	2.7	2.56	42000
1713542100	2.65	0.17	6.85	2.5099999	2.67	2.45	30800
1713455700	2.48	-0.11	-4.25	2.62	2.72	2.46	137900
1713369300	2.59	0	0.00	2.5299999	2.62	2.5	107800
1713282900	2.59	0.24	10.21	2.45	2.6	2.34	112350
1713196500	2.35	0.19	8.80	2.24	2.47	2.24	81200
1712937300	2.16	-0.02	-0.92	2.14	2.16	2.11	3500
1712850900	2.18	0.03	1.40	2.11	2.18	2.11	4550
1712764500	2.15	0.01	0.47	2.11	2.17	2.1	1750
1712678100	2.14	0	0.00	2.14	2.14	2.14	700
1712591700	2.14	-0.05	-2.28	2.2	2.2	2.14	5600
1712332500	2.19	0.01	0.46	2.2	2.22	2.14	5600
1712246100	2.18	0.06	2.83	2.16	2.18	2.13	2450
1712159700	2.12	-0.04	-1.85	2.18	2.2	2.12	4900
1712073300	2.16	0.06	2.86	2.13	2.18	2.1	32200
1711644900	2.1	0.01	0.48	2.1	2.1	2.04	2100
1711558500	2.09	0.04	1.95	2.04	2.09	2.04	1050
1711472100	2.05	-0.04	-1.91	2.09	2.09	2.05	2800
1711385700	2.09	0.03	1.46	2.07	2.09	2.07	1050
1711126500	2.06	0.02	0.98	2.05	2.14	2.05	8400
1711040100	2.04	-0.06	-2.86	2.1	2.12	2.04	5600
1710953700	2.1	0.04	1.94	2.0099999	2.1	2.0099999	5950
1710867300	2.06	0.04	1.98	2.0299999	2.06	2.0299999	1400
1710780900	2.02	-0.02	-0.98	2.05	2.05	2.02	3150
1710521700	2.04	-0.06	-2.86	2.06	2.07	1.96	17150
1710435300	2.1	-0.02	-0.94	2.08	2.1	2.06	5600
1710348900	2.12	0.01	0.47	2.14	2.16	2.12	3150
1710262500	2.11	0.04	1.93	2.11	2.11	2.11	350
1710176100	2.07	-0.03	-1.43	2.08	2.15	2.07	5600
1709916900	2.1	-0.03	-1.41	2.15	2.17	2.07	7700
1709830500	2.13	0.01	0.47	2.1	2.14	2.1	4900
1709744100	2.12	-0.02	-0.93	2.11	2.13	2.11	3150
1709657700	2.14	0.07	3.38	2.12	2.14	2.11	3150
1709571300	2.07	-0.06	-2.82	2.18	2.22	2.07	21000
1709312100	2.13	0	0.00	2.13	2.13	2.13	700
1709225700	2.13	0	0.00	2.13	2.13	2.13	350
1709139300	2.13	-0.03	-1.39	2.15	2.19	2.12	5600
1709052900	2.16	0	0.00	2.16	2.16	2.16	0
1708966500	2.16	0	0.00	2.16	2.16	2.16	700
1708707300	2.16	-0.03	-1.37	2.19	2.21	2.16	3850
1708620900	2.19	0.02	0.92	2.12	2.19	2.12	2800
1708534500	2.17	-0.05	-2.25	2.17	2.17	2.11	5600
1708448100	2.22	-0.09	-3.90	2.25	2.3	2.22	4900
1708361700	2.31	0.04	1.76	2.31	2.31	2.31	350
1708102500	2.27	-0.08	-3.40	2.27	2.32	2.24	6300
1708016100	2.35	0.09	3.98	2.27	2.37	2.27	3150
1707929700	2.2599999	0.06	2.73	2.22	2.33	2.2	10850
1707843300	2.2	-0.07	-3.08	2.24	2.24	2.17	6300
1707756900	2.27	0	0.00	2.2799999	2.2799999	2.27	1750
1707497700	2.27	0.06	2.71	2.21	2.27	2.21	4550
1707411300	2.21	-0.08	-3.49	2.24	2.24	2.15	7700
1707324900	2.29	-0.04	-1.72	2.3	2.3	2.2599999	3850
1707238500	2.33	-0.04	-1.69	2.34	2.34	2.33	3150
1707152100	2.37	-0.02	-0.84	2.36	2.37	2.34	1400
1706892900	2.39	0.02	0.84	2.39	2.39	2.39	700
1706806500	2.37	0	0.00	2.34	2.37	2.34	2100
1706720100	2.37	0	0.00	2.38	2.4	2.37	2100
1706633700	2.37	-0.06	-2.47	2.36	2.38	2.36	10150
1706547300	2.43	0.01	0.41	2.45	2.45	2.43	1400

Alfio Bardolla Training

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