Bastogi Spa Historical Data - B | ADVFN

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

Get Started

Home
Investing
Stocks
Italy
BIT
Bastogi Spa (B)
Bastogi Spa (B) Historical

Bastogi Spa (B)

0.42

0.003

(0.72%)

Closed May 10 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.016	-3.66972477064	0.436	0.458	0.408	72718	0.42529309	DE
4	0.055	15.0684931507	0.365	0.458	0.352	52187	0.40977224	DE
12	-0.06	-12.5	0.48	0.487	0.352	35601	0.41760033	DE
26	-0.12	-22.2222222222	0.54	0.548	0.352	22958	0.44057885	DE
52	-0.178	-29.7658862876	0.598	0.668	0.352	17062	0.48989758	DE
156	-0.366	-46.5648854962	0.786	0.95	0.352	18479	0.67325264	DE
260	-0.568	-57.4898785425	0.988	1.22	0.352	20708	0.80522888	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715270100	0.4079999	-0.01	-2.39	0.417	0.417	0.4079999	22877
1715183700	0.418	0.004	0.97	0.418	0.422	0.4089999	69884
1715097300	0.414	-0.018	-4.17	0.431	0.458	0.413	97328
1715010900	0.432	-0.008	-1.82	0.44	0.441	0.42	68404
1714751700	0.44	0.01	2.33	0.436	0.454	0.43	105096
1714665300	0.43	0.046	11.98	0.387	0.451	0.384	286699
1714492500	0.384	-0.001	-0.26	0.402	0.403	0.384	13582
1714406100	0.385	0.025	6.94	0.365	0.404	0.363	130167
1714146900	0.36	-0.01	-2.70	0.376	0.376	0.352	87267
1714060500	0.37	0.008	2.21	0.363	0.371	0.362	4033
1713974100	0.362	-0.015	-3.98	0.384	0.384	0.362	7093
1713887700	0.377	0.001	0.27	0.382	0.382	0.367	9035
1713801300	0.376	-0.011	-2.84	0.386	0.386	0.361	32113
1713542100	0.387	-0.011	-2.76	0.392	0.392	0.386	8562
1713455700	0.398	-0.002	-0.50	0.398	0.398	0.398	100
1713369300	0.4	0.006	1.52	0.399	0.4	0.396	7085
1713282900	0.394	0.016	4.23	0.394	0.394	0.381	7881
1713196500	0.378	0.013	3.56	0.394	0.394	0.375	21735
1712937300	0.365	-0.011	-2.93	0.365	0.37	0.362	12604
1712850900	0.376	0.003	0.80	0.394	0.394	0.376	11537
1712764500	0.373	-0.023	-5.81	0.4	0.4	0.37	24811
1712678100	0.396	-0.004	-1.00	0.399	0.399	0.388	27697
1712591700	0.4	0.006	1.52	0.39	0.4	0.386	19789
1712332500	0.394	0.007	1.81	0.395	0.406	0.394	28030
1712246100	0.387	-0.005	-1.28	0.388	0.388	0.385	17631
1712159700	0.392	-0.001	-0.25	0.393	0.404	0.39	31991
1712073300	0.393	-0.011	-2.72	0.4069999	0.4069999	0.393	8242
1711644900	0.404	-0.001	-0.25	0.397	0.4099999	0.396	32046
1711558500	0.405	0	0.00	0.394	0.405	0.387	11200
1711472100	0.405	0.005	1.25	0.398	0.405	0.397	5500
1711385700	0.4	-0.01	-2.44	0.396	0.405	0.396	8611
1711126500	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1711040100	0.4099999	0.0059999	1.49	0.403	0.4099999	0.402	8000
1710953700	0.404	0.014	3.59	0.378	0.404	0.375	27602
1710867300	0.39	0	0.00	0.387	0.397	0.367	16216
1710780900	0.39	-0.009	-2.26	0.405	0.414	0.39	12738
1710521700	0.399	-0.016	-3.86	0.415	0.419	0.399	38649
1710435300	0.415	0.02	5.06	0.4089999	0.415	0.406	15614
1710348900	0.395	-0.023	-5.50	0.4099999	0.42	0.395	47151
1710262500	0.418	0.0080001	1.95	0.406	0.42	0.39	94857
1710176100	0.4099999	-0.037	-8.28	0.403	0.4109999	0.403	81191
1709916900	0.447	-0.003	-0.67	0.445	0.447	0.417	97094
1709830500	0.45	-0.018	-3.85	0.449	0.45	0.446	18625
1709744100	0.468	0.018	4.00	0.454	0.473	0.446	15830
1709657700	0.45	-0.01	-2.17	0.471	0.473	0.435	75760
1709571300	0.46	-0.005	-1.08	0.46	0.46	0.46	160
1709312100	0.465	-0.007	-1.48	0.468	0.482	0.452	72597
1709225700	0.472	0	0.00	0.467	0.472	0.459	24365
1709139300	0.472	0.005	1.07	0.467	0.472	0.466	1163
1709052900	0.467	-0.012	-2.51	0.476	0.477	0.467	3943
1708966500	0.479	0.006	1.27	0.479	0.48	0.468	3818
1708707300	0.473	-0.004	-0.84	0.479	0.48	0.468	11712
1708620900	0.477	0	0.00	0.477	0.477	0.477	0
1708534500	0.477	0.009	1.92	0.47	0.478	0.467	24576
1708448100	0.468	-0.004	-0.85	0.486	0.486	0.46	22350
1708361700	0.472	-0.015	-3.08	0.473	0.473	0.472	1440
1708102500	0.487	0.008	1.67	0.48	0.487	0.47	24000
1708016100	0.479	-0.006	-1.24	0.472	0.48	0.47	20731
1707929700	0.485	0	0.00	0.485	0.485	0.485	0
1707843300	0.485	0.002	0.41	0.485	0.485	0.473	6112
1707756900	0.483	0	0.00	0.483	0.483	0.483	0

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