Estrima Spa Historical Data - BIRO | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Italy
BIT
Estrima Spa (BIRO)
Estrima Spa (BIRO) Historical

Estrima Spa (BIRO)

0.525

-0.015

(-2.78%)

Closed April 18 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.05	-8.69565217391	0.575	0.585	0.5	14080	0.55241477	DE
4	0.005	0.961538461538	0.52	0.69	0.444	46867	0.57139734	DE
12	-0.239	-31.2827225131	0.764	0.8	0.444	55464	0.63410981	DE
26	-0.435	-45.3125	0.96	1.035	0.444	35970	0.68223951	DE
52	-1.06	-66.8769716088	1.585	1.605	0.444	26951	0.8080865	DE
156	-2.475	-82.5	3	3.132	0.444	24553	1.61771447	DE
260	-2.475	-82.5	3	3.132	0.444	24553	1.61771447	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713369300	0.525	-0.015	-2.78	0.53	0.54	0.5	38800
1713282900	0.54	0.01	1.89	0.53	0.54	0.52	5600
1713196500	0.53	-0.01	-1.85	0.53	0.55	0.53	6800
1712937300	0.54	-0.015	-2.70	0.5649999	0.5649999	0.54	12800
1712850900	0.555	-0.03	-5.13	0.555	0.555	0.535	36400
1712764500	0.585	0.005	0.86	0.575	0.585	0.575	8800
1712678100	0.58	-0.005	-0.85	0.575	0.58	0.56	32000
1712591700	0.585	-0.025	-4.10	0.585	0.61	0.5649999	67200
1712332500	0.61	-0.02	-3.17	0.59	0.6899999	0.56	213200
1712246100	0.63	0.08	14.55	0.54	0.63	0.53	172400
1712159700	0.55	0.096	21.15	0.45	0.5699999	0.444	92800
1712073300	0.454	-0.023	-4.82	0.482	0.498	0.454	29200
1711644900	0.477	0.01	2.14	0.46	0.496	0.454	42800
1711558500	0.467	-0.015	-3.11	0.473	0.48	0.463	18800
1711472100	0.482	-0.016	-3.21	0.498	0.498	0.47	34800
1711385700	0.498	-0.032	-6.04	0.538	0.538	0.49	31600
1711126500	0.53	-0.022	-3.99	0.546	0.546	0.52	21200
1711040100	0.552	0.02	3.76	0.54	0.552	0.54	10800
1710953700	0.532	0.006	1.14	0.52	0.532	0.52	6400
1710867300	0.526	-0.048	-8.36	0.558	0.558	0.524	37600
1710780900	0.574	0	0.00	0.574	0.574	0.574	0
1710521700	0.574	-0.064	-10.03	0.648	0.7	0.5639999	234800
1710435300	0.638	0.082	14.75	0.546	0.638	0.532	140800
1710348900	0.556	-0.012	-2.11	0.558	0.558	0.55	26000
1710262500	0.5679999	0	0.00	0.5679999	0.5679999	0.5679999	0
1710176100	0.5679999	-0.002	-0.35	0.5699999	0.5699999	0.5679999	14000
1709916900	0.5699999	-0.01	-1.72	0.582	0.582	0.5699999	12800
1709830500	0.58	0	0.00	0.58	0.58	0.58	0
1709744100	0.58	-0.008	-1.36	0.582	0.582	0.576	5600
1709657700	0.588	0	0.00	0.588	0.588	0.588	0
1709571300	0.588	0.0180001	3.16	0.582	0.61	0.582	15200
1709312100	0.5699999	-0.024	-4.04	0.594	0.594	0.5639999	148800
1709225700	0.594	-0.028	-4.50	0.61	0.61	0.594	16800
1709139300	0.622	-0.004	-0.64	0.636	0.636	0.61	7200
1709052900	0.626	0	0.00	0.626	0.626	0.626	0
1708966500	0.626	-0.004	-0.63	0.622	0.626	0.618	4400
1708707300	0.63	0.03	5.00	0.61	0.638	0.586	44800
1708620900	0.6	-0.088	-12.79	0.684	0.684	0.58	326400
1708534500	0.6879999	-0.002	-0.29	0.684	0.6879999	0.67	18800
1708448100	0.6899999	-0.002	-0.29	0.684	0.6899999	0.684	11200
1708361700	0.6919999	-0.002	-0.29	0.706	0.72	0.6919999	13200
1708102500	0.6939999	0	0.00	0.6899999	0.6939999	0.68	8000
1708016100	0.6939999	0.004	0.58	0.706	0.738	0.6939999	11600
1707929700	0.6899999	-0.012	-1.71	0.7	0.7	0.6899999	5600
1707843300	0.702	0	0.00	0.6879999	0.716	0.6879999	1200
1707756900	0.702	-0.022	-3.04	0.734	0.744	0.702	12000
1707497700	0.724	0.004	0.56	0.706	0.734	0.704	30800
1707411300	0.72	-0.004	-0.55	0.758	0.8	0.71	135600
1707324900	0.724	0.064	9.70	0.66	0.724	0.66	88800
1707238500	0.66	-0.024	-3.51	0.674	0.686	0.66	46800
1707152100	0.684	-0.102	-12.98	0.776	0.79	0.678	250400
1706892900	0.786	0.118	17.66	0.67	0.786	0.654	290400
1706806500	0.668	-0.02	-2.91	0.686	0.686	0.648	23200
1706720100	0.6879999	-0.012	-1.71	0.712	0.712	0.684	8800
1706633700	0.7	-0.03	-4.11	0.72	0.72	0.6899999	17200
1706547300	0.73	-0.004	-0.54	0.73	0.73	0.73	2000
1706288100	0.734	-0.016	-2.13	0.732	0.762	0.732	6400
1706201700	0.75	0.02	2.74	0.744	0.792	0.74	59600
1706115300	0.73	-0.03	-3.95	0.764	0.776	0.72	19200
1706028900	0.76	-0.108	-12.44	0.864	0.87	0.76	127600
1705942500	0.868	0.098	12.73	0.786	0.87	0.738	110400
1705683300	0.77	-0.02	-2.53	0.806	0.806	0.756	18800
1705596900	0.79	0.06	8.22	0.76	0.824	0.746	37600

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