Borgosesia Historical Data - BO | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Italy
BIT
Borgosesia (BO)
Borgosesia (BO) Historical

Borgosesia (BO)

0.696

0.004

(0.58%)

Closed April 16 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.018	2.65486725664	0.678	0.696	0.67	38851	0.6870563	DE
4	0.014	2.05278592375	0.682	0.704	0.664	49024	0.68666505	DE
12	0.006	0.869565217391	0.69	0.704	0.622	37255	0.6791572	DE
26	0.064	10.1265822785	0.632	0.704	0.578	34078	0.66616154	DE
52	-0.068	-8.90052356021	0.764	0.83	0.578	51195	0.71230649	DE
156	0.112	19.1780821918	0.584	0.858	0.55	124223	0.70365433	DE
260	0.191	37.8217821782	0.505	0.858	0.366	102438	0.66209395	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713196500	0.6919999	0.0119999	1.76	0.686	0.6919999	0.684	50477
1712937300	0.68	-0.008	-1.16	0.6879999	0.6919999	0.68	25001
1712850900	0.6879999	0	0.00	0.68	0.6879999	0.678	43566
1712764500	0.6879999	0.0119999	1.78	0.674	0.6879999	0.67	59778
1712678100	0.676	0.002	0.30	0.678	0.68	0.67	15435
1712591700	0.674	-0.006	-0.88	0.668	0.686	0.664	81778
1712332500	0.68	-0.01	-1.45	0.686	0.6899999	0.672	64129
1712246100	0.6899999	0.0039999	0.58	0.676	0.6899999	0.676	27386
1712159700	0.686	-0.002	-0.29	0.684	0.6879999	0.67	86527
1712073300	0.6879999	-0.002	-0.29	0.686	0.6899999	0.676	25819
1711644900	0.6899999	-0.006	-0.86	0.698	0.704	0.6899999	73060
1711558500	0.6959999	0	0.00	0.702	0.702	0.6919999	14444
1711472100	0.6959999	0	0.00	0.6939999	0.702	0.686	70930
1711385700	0.6959999	0.0099999	1.46	0.6879999	0.6959999	0.6879999	30100
1711126500	0.686	-0.008	-1.15	0.6939999	0.6959999	0.682	17700
1711040100	0.6939999	0.0139999	2.06	0.672	0.6939999	0.672	68225
1710953700	0.68	-0.004	-0.58	0.676	0.6919999	0.676	37502
1710867300	0.684	0.002	0.29	0.682	0.6899999	0.672	90582
1710780900	0.682	0	0.00	0.674	0.682	0.672	31024
1710521700	0.682	-0.002	-0.29	0.684	0.6899999	0.668	56862
1710435300	0.684	-0.004	-0.58	0.674	0.6879999	0.668	22795
1710348900	0.6879999	0.0079999	1.18	0.686	0.6879999	0.67	21703
1710262500	0.68	0.004	0.59	0.676	0.6899999	0.668	57530
1710176100	0.676	0.006	0.90	0.666	0.6899999	0.648	50990
1709916900	0.67	-0.018	-2.62	0.67	0.682	0.666	54557
1709830500	0.6879999	0.0139999	2.08	0.668	0.6879999	0.664	55219
1709744100	0.674	-0.012	-1.75	0.676	0.6919999	0.666	25126
1709657700	0.686	0.01	1.48	0.678	0.6919999	0.678	19667
1709571300	0.676	0	0.00	0.676	0.678	0.662	16811
1709312100	0.676	0.018	2.74	0.67	0.676	0.67	1422
1709225700	0.658	-0.01	-1.50	0.656	0.68	0.65	43823
1709139300	0.668	-0.01	-1.47	0.652	0.668	0.652	7475
1709052900	0.678	0.028	4.31	0.648	0.678	0.648	312075
1708966500	0.65	-0.02	-2.99	0.67	0.67	0.65	10949
1708707300	0.67	0.012	1.82	0.658	0.67	0.658	16901
1708620900	0.658	-0.008	-1.20	0.662	0.662	0.658	3000
1708534500	0.666	-0.014	-2.06	0.662	0.666	0.648	45619
1708448100	0.68	0.02	3.03	0.67	0.6879999	0.66	23
1708361700	0.66	0.018	2.80	0.658	0.6899999	0.658	38500
1708102500	0.642	-0.008	-1.23	0.65	0.65	0.642	21250
1708016100	0.65	-0.01	-1.52	0.66	0.67	0.65	14378
1707929700	0.66	0	0.00	0.622	0.66	0.622	47633
1707843300	0.66	0	0.00	0.642	0.66	0.64	20550
1707756900	0.66	0.016	2.48	0.654	0.66	0.644	56793
1707497700	0.644	-0.016	-2.42	0.65	0.658	0.644	23927
1707411300	0.66	-0.026	-3.79	0.676	0.676	0.642	14673
1707324900	0.686	-0.002	-0.29	0.686	0.686	0.672	9825
1707238500	0.6879999	0.0119999	1.78	0.67	0.6879999	0.67	10750
1707152100	0.676	-0.014	-2.03	0.684	0.6879999	0.67	16182
1706892900	0.6899999	0	0.00	0.6899999	0.6899999	0.6899999	0
1706806500	0.6899999	0	0.00	0.6899999	0.6899999	0.6899999	0
1706720100	0.6899999	0.0099999	1.47	0.6899999	0.6939999	0.6899999	2500
1706633700	0.68	-0.006	-0.87	0.686	0.686	0.68	18000
1706547300	0.686	-0.012	-1.72	0.686	0.686	0.686	1003
1706288100	0.698	0.0060001	0.87	0.6939999	0.698	0.6939999	8756
1706201700	0.6919999	-0.006	-0.86	0.6899999	0.6919999	0.6879999	22079
1706115300	0.698	0.0080001	1.16	0.698	0.698	0.684	13476
1706028900	0.6899999	0	0.00	0.6899999	0.6899999	0.6899999	10000
1705942500	0.6899999	0	0.00	0.686	0.6899999	0.686	13725
1705683300	0.6899999	0.0099999	1.47	0.68	0.6899999	0.68	2240
1705596900	0.68	-0.006	-0.87	0.6879999	0.6899999	0.68	9890
1705510500	0.686	-0.01	-1.44	0.6899999	0.6899999	0.686	112
1705424100	0.6959999	-0.006	-0.85	0.684	0.6959999	0.682	17757

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