Cellularline SpA Historical Data - CELL | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Italy
BIT
Cellularline SpA (CELL)
Cellularline SpA (CELL) Historical

Cellularline SpA (CELL)

2.79

0.04

( 1.45% )

Updated: 08:29:38

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.02	0.72202166065	2.77	2.8	2.73	6778	2.77701573	DE
4	0.04	1.45454545455	2.75	2.81	2.69	6480	2.78213338	DE
12	0.26	10.2766798419	2.53	3.04	2.52	30308	2.81869564	DE
26	0.59	26.8181818182	2.2	3.04	2.11	27971	2.61389125	DE
52	-0.16	-5.42372881356	2.95	3.04	2.07	21882	2.57614565	DE
156	-1.81	-39.347826087	4.6	4.7	2.07	23324	3.44414339	DE
260	-5.07	-64.5038167939	7.86	7.86	2.07	25949	4.36656129	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714060500	2.7599999	-0.02	-0.72	2.7599999	2.7599999	2.7599999	2625
1713974100	2.7799999	0	0.00	2.7599999	2.8	2.74	12702
1713887700	2.7799999	0	0.00	2.79	2.79	2.7599999	1074
1713801300	2.7799999	0.01	0.36	2.75	2.7799999	2.73	12626
1713542100	2.77	-0.01	-0.36	2.77	2.7799999	2.75	4864
1713455700	2.7799999	0	0.00	2.7799999	2.7799999	2.75	1685
1713369300	2.7799999	-0.01	-0.36	2.79	2.79	2.75	8864
1713282900	2.79	0.01	0.36	2.79	2.79	2.75	5426
1713196500	2.7799999	-0.03	-1.07	2.77	2.8	2.75	9780
1712937300	2.81	0	0.00	2.81	2.81	2.77	4463
1712850900	2.81	0	0.00	2.7799999	2.81	2.7799999	7881
1712764500	2.81	0.03	1.08	2.8	2.81	2.8	269
1712678100	2.7799999	-0.01	-0.36	2.77	2.81	2.75	8393
1712591700	2.79	0.02	0.72	2.79	2.81	2.74	8965
1712332500	2.77	-0.03	-1.07	2.7599999	2.79	2.69	14699
1712246100	2.8	0.02	0.72	2.7799999	2.81	2.7599999	4819
1712159700	2.7799999	0.03	1.09	2.79	2.8	2.7799999	3449
1712073300	2.75	-0.02	-0.72	2.75	2.8	2.75	4057
1711644900	2.77	0.02	0.73	2.75	2.82	2.75	5906
1711558500	2.75	-0.03	-1.08	2.7599999	2.79	2.75	4362
1711472100	2.7799999	-0.02	-0.71	2.7799999	2.79	2.75	11930
1711385700	2.8	-0.05	-1.75	2.86	2.86	2.77	15916
1711126500	2.85	0.04	1.42	2.77	2.85	2.77	20575
1711040100	2.81	-0.02	-0.71	2.79	2.84	2.7599999	20121
1710953700	2.83	0.03	1.07	2.84	2.87	2.8	35254
1710867300	2.8	-0.03	-1.06	2.83	2.83	2.8	5833
1710780900	2.83	-0.06	-2.08	2.88	2.89	2.7799999	81956
1710521700	2.89	-0.01	-0.34	2.82	2.9	2.82	37035
1710435300	2.9	0.05	1.75	2.85	2.9	2.79	42895
1710348900	2.85	0	0.00	2.87	2.87	2.77	20728
1710262500	2.85	0.11	4.01	2.7799999	2.85	2.75	9647
1710176100	2.74	-0.11	-3.86	2.81	2.84	2.68	38088
1709916900	2.85	-0.04	-1.38	2.85	2.88	2.82	18934
1709830500	2.89	0	0.00	2.88	2.89	2.84	9465
1709744100	2.89	-0.02	-0.69	2.9	2.91	2.85	10767
1709657700	2.91	0.02	0.69	2.88	2.91	2.88	4501
1709571300	2.89	-0.05	-1.70	2.95	2.95	2.89	18642
1709312100	2.94	0	0.00	2.94	2.95	2.91	16846
1709225700	2.94	0.04	1.38	2.89	2.97	2.89	38958
1709139300	2.9	0.03	1.05	2.92	2.93	2.87	34768
1709052900	2.87	-0.05	-1.71	2.95	2.95	2.87	36247
1708966500	2.92	0.01	0.34	2.87	2.93	2.83	75885
1708707300	2.91	0.02	0.69	2.9	2.91	2.85	44976
1708620900	2.89	-0.02	-0.69	2.89	3.04	2.83	393036
1708534500	2.91	0.12	4.30	2.86	2.92	2.83	140118
1708448100	2.79	0.02	0.72	2.77	2.79	2.74	25146
1708361700	2.77	0.01	0.36	2.8	2.81	2.73	40892
1708102500	2.7599999	-0.02	-0.72	2.79	2.79	2.71	38697
1708016100	2.7799999	0.1	3.73	2.68	2.7799999	2.68	44634
1707929700	2.68	0	0.00	2.66	2.7	2.66	22930
1707843300	2.68	-0.01	-0.37	2.68	2.72	2.67	31121
1707756900	2.69	0.07	2.67	2.56	2.7	2.56	34586
1707497700	2.62	-0.03	-1.13	2.62	2.64	2.6	33310
1707411300	2.65	0.07	2.71	2.56	2.65	2.56	19383
1707324900	2.58	0	0.00	2.56	2.58	2.5299999	32470
1707238500	2.58	0.02	0.78	2.59	2.6	2.56	27416
1707152100	2.56	0	0.00	2.55	2.57	2.5299999	32434
1706892900	2.56	0.06	2.40	2.5299999	2.62	2.52	64814
1706806500	2.5	0	0.00	2.49	2.5299999	2.48	85782
1706720100	2.5	0	0.00	2.5	2.52	2.47	27000
1706633700	2.5	-0.01	-0.40	2.5	2.5	2.46	10100
1706547300	2.5099999	-0.03	-1.18	2.54	2.54	2.48	36887
1706288100	2.54	-0.02	-0.78	2.5299999	2.56	2.34	435843

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