Comer Industries SpA Historical Data - COM | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
Comer Industries SpA (COM)
Comer Industries SpA (COM) Historical

Comer Industries SpA (COM)

33.60

0.00

(0.00%)

Closed September 26 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.6	1.81818181818	33	34.3	33	6892	33.66721026	DE
4	0.3	0.900900900901	33.3	34.3	30.2	3736	32.77551728	DE
12	0.2	0.59880239521	33.4	35.2	30.2	3686	33.29302647	DE
26	0.6	1.81818181818	33	35.2	28	6988	32.40647951	DE
52	3.5	11.6279069767	30.1	35.2	24.4	6516	30.6818496	DE
156	1.6	5	32	37	20	4834	29.98358974	DE
260	21.64	180.936454849	11.96	37	8.74	5044	24.79914895	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1727279700	33.6	0	0.00	33.6	33.7	33.6	1225
1727193300	33.6	-0.1	-0.30	33.7	33.8	33.5	4346
1727106900	33.7	0	0.00	33.8	33.8	33.5	7891
1726847700	33.7	0	0.00	34	34.1	33.6	4625
1726761300	33.7	0.6	1.81	33.4	34.3	33.299999	16441
1726674900	33.1	0.1	0.30	33	33.299999	33	1159
1726588500	33	0	0.00	33	33	32.9	1291
1726502100	33	0	0.00	33	33	33	2062
1726242900	33	-0.1	-0.30	33.2	33.2	33	1317
1726156500	33.1	0.1	0.30	33.1	33.299999	33	1728
1726070100	33	0.1	0.30	32.7	33.4	32.7	3944
1725983700	32.9	0.8	2.49	31.8	33.1	31.7	4340
1725897300	32.1	0.6	1.90	31.3	32.299999	30.6	4045
1725638100	31.5	0.5	1.61	31.6	31.7	31.2	2679
1725551700	31	0.4	1.31	30.8	31.4	30.8	1165
1725465300	30.6	-0.3	-0.97	31.1	31.7	30.2	5976
1725378900	30.9	-0.9	-2.83	32.1	32.299999	30.8	4312
1725292500	31.8	-0.6	-1.85	32.799999	32.799999	31.6	3737
1725033300	32.4	-0.5	-1.52	32.799999	32.9	32.4	1704
1724946900	32.9	0.3	0.92	33	33.1	32.9	569
1724860500	32.6	-0.6	-1.81	33.299999	33.299999	32.6	1387
1724774100	33.2	-0.2	-0.60	33.7	33.8	33.2	3859
1724687700	33.4	-0.4	-1.18	33.8	33.8	33.2	2723
1724428500	33.8	0.5	1.50	33	33.8	32.799999	6420
1724342100	33.299999	0.2	0.60	32.9	33.299999	32.799999	2534
1724255700	33.1	0.3	0.91	32.7	33.1	32.6	3214
1724169300	32.799999	0.3	0.92	32.9	33	32.7	1483
1724082900	32.5	-0.3	-0.91	32.4	32.7	32.299999	934
1723823700	32.799999	0.3	0.92	32.9	32.9	32.5	1301
1723650900	32.5	0.5	1.56	32.2	32.5	32.1	1248
1723564500	32	0	0.00	32.299999	32.299999	32	1331
1723478100	32	-0.5	-1.54	32.5	32.799999	32	3969
1723218900	32.5	-0.1	-0.31	32.799999	32.799999	32.4	732
1723132500	32.6	0.1	0.31	32.7	32.799999	32.6	553
1723046100	32.5	0	0.00	32.7	32.799999	32.5	1704
1722959700	32.5	-0.1	-0.31	32.799999	32.9	32.5	4352
1722873300	32.6	-0.3	-0.91	32.799999	33.1	32.5	9183
1722614100	32.9	-0.4	-1.20	33.5	33.5	32.7	10398
1722527700	33.299999	-0.6	-1.77	33.8	33.8	33.299999	4089
1722441300	33.9	-0.4	-1.17	34.3	34.5	33.5	5370
1722354900	34.3	0.9	2.69	33.7	34.5	33.6	2528
1722268500	33.4	-0.5	-1.47	34.3	34.3	33.4	2608
1722009300	33.9	0.2	0.59	33.5	34	33.1	10002
1721922900	33.7	-0.1	-0.30	34.2	34.2	33.4	3197
1721836500	33.8	-0.5	-1.46	34.1	34.2	33.5	2440
1721750100	34.3	-0.2	-0.58	34.3	34.6	34	2625
1721663700	34.5	0.3	0.88	34	34.7	34	2274
1721404500	34.2	0.1	0.29	34.1	34.4	33.9	1919
1721318100	34.1	-0.8	-2.29	35.2	35.2	34.1	7910
1721231700	34.9	0.7	2.05	33.9	34.9	33.9	12779
1721145300	34.2	0.4	1.18	33.5	34.2	33.5	5184
1721058900	33.8	0.2	0.60	33.299999	34.1	33.299999	4929
1720799700	33.6	0	0.00	33.4	33.6	33.4	5773
1720713300	33.6	0	0.00	33.299999	33.6	33.299999	900
1720626900	33.6	0.1	0.30	33.5	33.6	33.4	1746
1720540500	33.5	-0.1	-0.30	33.5	33.7	33.4	1555
1720454100	33.6	-0.2	-0.59	33.9	33.9	33.6	1074
1720194900	33.8	0.2	0.60	33.4	33.8	33.4	4044
1720108500	33.6	0.1	0.30	33.6	33.6	33.4	2038
1720022100	33.5	0.1	0.30	33.4	33.6	33.299999	1811
1719935700	33.4	-0.1	-0.30	33.5	33.7	33.4	1029
1719849300	33.5	-0.1	-0.30	33.9	33.9	33.5	3621
1719590100	33.6	0.1	0.30	33.6	33.6	33.4	660
1719503700	33.5	0.1	0.30	33.299999	33.6	33.299999	3265
1719417300	33.4	-0.1	-0.30	34	34	33.299999	3503

Comer Industries

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