Finanzatech Spa Historical Data - FTC | ADVFN

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

Get Started

Home
Investing
Stocks
Italy
BIT
Finanzatech Spa (FTC)
Finanzatech Spa (FTC) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.02	-2.43902439024	0.82	0.82	0.796	3750	0.7992	DE
4	-0.03	-3.61445783133	0.83	0.868	0.796	12588	0.83274766	DE
12	-0.078	-8.88382687927	0.878	1.1	0.792	42214	0.90616667	DE
26	0.1	14.2857142857	0.7	1.1	0.678	38271	0.88131931	DE
52	-0.08	-9.09090909091	0.88	1.1	0.676	29043	0.84731846	DE
156	-1	-55.5555555556	1.8	2.1745	0.676	37547	1.2470221	DE
260	-1	-55.5555555556	1.8	2.1745	0.676	37547	1.2470221	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713887700	0.8	0	0.00	0.8	0.8	0.8	2000
1713801300	0.8	0	0.00	0.8	0.8	0.8	1000
1713542100	0.8	0.004	0.50	0.81	0.81	0.8	4000
1713455700	0.796	-0.004	-0.50	0.8	0.8	0.796	3000
1713369300	0.8	0	0.00	0.8	0.8	0.8	0
1713282900	0.8	-0.02	-2.44	0.8199999	0.8199999	0.8	7000
1713196500	0.8199999	0.0099999	1.23	0.8139999	0.858	0.81	31000
1712937300	0.81	-0.01	-1.22	0.81	0.8199999	0.81	6000
1712850900	0.8199999	-0.006	-0.73	0.8219999	0.8219999	0.8199999	4000
1712764500	0.826	0.014	1.72	0.81	0.826	0.81	10000
1712678100	0.812	-0.038	-4.47	0.846	0.846	0.812	26000
1712591700	0.85	-0.006	-0.70	0.836	0.85	0.8199999	19000
1712332500	0.856	-0.006	-0.70	0.86	0.864	0.844	17000
1712246100	0.862	0.002	0.23	0.86	0.868	0.846	10000
1712159700	0.86	0.018	2.14	0.836	0.86	0.836	15000
1712073300	0.842	0.004	0.48	0.846	0.86	0.84	37000
1711644900	0.838	0.01	1.21	0.834	0.842	0.8179999	13000
1711558500	0.828	0.018	2.22	0.8199999	0.828	0.8199999	6000
1711472100	0.81	-0.02	-2.41	0.83	0.834	0.802	5000
1711385700	0.83	0.0120001	1.47	0.8179999	0.83	0.806	21000
1711126500	0.8179999	0.0179999	2.25	0.792	0.8179999	0.792	16000
1711040100	0.8	-0.004	-0.50	0.806	0.806	0.8	11000
1710953700	0.804	-0.002	-0.25	0.8179999	0.8179999	0.8	14000
1710867300	0.806	-0.014	-1.71	0.826	0.836	0.806	26000
1710780900	0.8199999	0	0.00	0.832	0.832	0.806	9000
1710521700	0.8199999	-0.03	-3.53	0.848	0.86	0.8199999	44000
1710435300	0.85	-0.02	-2.30	0.864	0.872	0.846	32000
1710348900	0.87	-0.01	-1.14	0.88	0.896	0.86	15000
1710262500	0.88	0.008	0.92	0.854	0.88	0.854	36000
1710176100	0.872	-0.022	-2.46	0.882	0.912	0.854	77000
1709916900	0.894	0.004	0.45	0.898	0.898	0.886	18000
1709830500	0.89	-0.022	-2.41	0.9	0.912	0.86	70000
1709744100	0.912	0.022	2.47	0.898	0.952	0.89	101000
1709657700	0.89	-0.04	-4.30	0.922	0.922	0.88	112000
1709571300	0.93	-0.03	-3.13	0.958	0.958	0.92	109000
1709312100	0.96	0.008	0.84	0.958	1.1	0.936	700000
1709225700	0.952	0.1	11.74	0.86	0.96	0.86	420000
1709139300	0.852	0.012	1.43	0.85	0.858	0.85	10000
1709052900	0.84	-0.004	-0.47	0.84	0.84	0.83	13000
1708966500	0.844	0.0240001	2.93	0.8219999	0.856	0.8219999	25000
1708707300	0.8199999	-0.02	-2.38	0.828	0.842	0.808	21000
1708620900	0.84	0	0.00	0.842	0.842	0.84	3000
1708534500	0.84	-0.014	-1.64	0.854	0.856	0.84	7000
1708448100	0.854	0.016	1.91	0.85	0.854	0.84	12000
1708361700	0.838	0.008	0.96	0.854	0.86	0.8199999	30000
1708102500	0.83	0	0.00	0.83	0.83	0.83	0
1708016100	0.83	-0.01	-1.19	0.832	0.832	0.83	7000
1707929700	0.84	0.028	3.45	0.828	0.87	0.828	25000
1707843300	0.812	0.016	2.01	0.8	0.812	0.8	7000
1707756900	0.796	-0.002	-0.25	0.796	0.796	0.796	2000
1707497700	0.798	-0.012	-1.48	0.81	0.81	0.798	19000
1707411300	0.81	-0.016	-1.94	0.826	0.826	0.81	10000
1707324900	0.826	-0.004	-0.48	0.83	0.846	0.826	21000
1707238500	0.83	-0.004	-0.48	0.8159999	0.84	0.808	15000
1707152100	0.834	0.004	0.48	0.832	0.834	0.806	13000
1706892900	0.83	-0.002	-0.24	0.832	0.832	0.798	31000
1706806500	0.832	-0.02	-2.35	0.832	0.832	0.832	4000
1706720100	0.852	-0.018	-2.07	0.86	0.86	0.846	20000
1706633700	0.87	0.014	1.64	0.878	0.894	0.85	24000
1706547300	0.856	0.0340001	4.14	0.844	0.918	0.824	144000
1706288100	0.8219999	-0.004	-0.48	0.824	0.824	0.8219999	2000
1706201700	0.826	-0.004	-0.48	0.83	0.846	0.826	10000
1706115300	0.83	0.004	0.48	0.8199999	0.834	0.8199999	8000

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