Digital Value Spa Historical Data - DGV | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Italy
BIT
Digital Value Spa (DGV)
Digital Value Spa (DGV) Historical

Digital Value Spa (DGV)

55.60

0.80

(1.46%)

Closed April 27 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	3.2	6.10687022901	52.4	57.2	51.5	10857	54.92336459	DE
4	-1.2	-2.11267605634	56.8	57.2	49.45	9257	53.20969471	DE
12	-9.9	-15.1145038168	65.5	65.8	49.45	9873	57.31937414	DE
26	10.15	22.3322332233	45.45	68.1	45	9655	57.13265158	DE
52	-9.1	-14.0649149923	64.7	68.1	42.7	8704	57.42645058	DE
156	0.6	1.09090909091	55	120.4	42.7	9239	74.0404795	DE
260	42.5	324.427480916	13.1	120.4	13	8700	58.01564096	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714146900	55.8	1	1.82	55.2	56.1	54.7	2808
1714060500	54.8	-0.9	-1.62	55.5	55.7	54.3	6264
1713974100	55.7	-0.8	-1.42	57	57	55	10815
1713887700	56.5	2.1	3.86	54.6	57.2	54.6	15085
1713801300	54.4	1.4	2.64	54.1	54.9	53.8	7952
1713542100	53	0.7	1.34	52.4	54.3	51.5	14167
1713455700	52.3	0.4	0.77	52.4	52.4	49.95	16365
1713369300	51.9	1.5	2.98	51.4	52.5	50.1	9515
1713282900	50.4	-0.1	-0.20	50.1	50.9	49.45	8245
1713196500	50.5	-1.2	-2.32	50.3	51.4	50.2	11720
1712937300	51.7	-0.7	-1.34	52.9	53	50.6	14857
1712850900	52.4	-0.5	-0.95	53	53.6	52.4	6398
1712764500	52.9	-0.4	-0.75	53.5	54.3	52.5	8524
1712678100	53.3	0.3	0.57	52.7	53.4	52.2	6738
1712591700	53	0.1	0.19	53.4	53.4	52.6	2829
1712332500	52.9	-0.4	-0.75	53.5	53.5	52.4	3693
1712246100	53.3	-0.9	-1.66	53.1	54	53.1	4323
1712159700	54.2	-0.1	-0.18	53.8	54.5	53.6	6280
1712073300	54.3	-1	-1.81	56.8	56.8	53.1	12857
1711644900	55.3	1.3	2.41	54.2	56.4	53.1	14340
1711558500	54	0.6	1.12	53.2	54	53.2	3547
1711472100	53.4	-1	-1.84	53.2	53.9	53.1	10537
1711385700	54.4	0	0.00	54.2	55.3	54.2	7368
1711126500	54.4	-0.2	-0.37	53.6	55	53.4	8404
1711040100	54.6	1.1	2.06	53.2	54.6	52.8	7554
1710953700	53.5	0.1	0.19	53	53.7	52.7	4464
1710867300	53.4	0.8	1.52	52.5	53.7	52.3	5964
1710780900	52.6	-1.6	-2.95	53.8	54.1	52.3	8613
1710521700	54.2	-0.6	-1.09	54.5	54.8	53.1	8128
1710435300	54.8	-1.1	-1.97	55.2	55.6	54.3	10998
1710348900	55.9	0.5	0.90	56.1	56.4	55.1	9668
1710262500	55.4	-0.3	-0.54	56	56.3	54.6	17827
1710176100	55.7	-1.9	-3.30	57	57.2	55.3	11476
1709916900	57.6	-0.5	-0.86	58.7	58.7	56.8	12701
1709830500	58.1	-0.1	-0.17	57.5	58.7	57.5	5768
1709744100	58.2	-0.2	-0.34	58	58.7	57.5	8356
1709657700	58.4	-1.1	-1.85	60	60	58.1	6550
1709571300	59.5	1.3	2.23	58.4	60	58	18220
1709312100	58.2	-0.5	-0.85	58.1	58.7	57.1	12968
1709225700	58.7	-0.7	-1.18	59.2	59.4	58.2	9082
1709139300	59.4	-0.5	-0.83	60.2	60.2	58.9	2949
1709052900	59.9	0.5	0.84	60.2	60.2	59.2	9073
1708966500	59.4	-0.8	-1.33	60.4	60.5	58.9	16256
1708707300	60.2	-0.5	-0.82	61.5	61.5	59.7	13278
1708620900	60.7	-0.2	-0.33	61.2	61.5	60.3	11694
1708534500	60.9	0.7	1.16	60.8	60.9	60.1	5512
1708448100	60.2	-1.9	-3.06	62.2	62.2	60	10431
1708361700	62.1	0.2	0.32	62.6	62.6	61.7	7351
1708102500	61.9	-0.6	-0.96	62.9	63	61.3	9262
1708016100	62.5	-0.8	-1.26	63.9	63.9	62.5	5258
1707929700	63.3	0.3	0.48	63	63.6	62.4	13031
1707843300	63	-0.8	-1.25	63.7	63.8	62.1	13372
1707756900	63.8	0.8	1.27	63.5	64.599999	61.5	9862
1707497700	63	-0.4	-0.63	64	64.4	62.8	12107
1707411300	63.4	1.5	2.42	62.3	63.9	62.3	11006
1707324900	61.9	0.2	0.32	61.7	62.5	61.3	7603
1707238500	61.7	-2	-3.14	63.9	64	61.2	19422
1707152100	63.7	-0.8	-1.24	65	65	63.5	10239
1706892900	64.5	-0.1	-0.15	65.5	65.8	64	15789
1706806500	64.599999	0.2	0.31	65.099999	65.5	63.5	19810
1706720100	64.4	-0.6	-0.92	66	66.7	64.4	28280
1706633700	65	0.6	0.93	65.4	68.1	64.2	48540
1706547300	64.4	6.4	11.03	59.6	65	58	73160

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