Compagnia Dei Caraibi Spa Historical Data - TIME | ADVFN

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

Get Started

Home
Investing
Stocks
Italy
BIT
Compagnia Dei Caraibi Spa (TIME)
Compagnia Dei Caraibi Spa (TIME) Historical

Compagnia Dei Caraibi Spa (TIME)

0.688

0.004

(0.58%)

Closed May 05 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.048	7.5	0.64	0.714	0.63	21017	0.6476893	DE
4	-0.022	-3.0985915493	0.71	0.778	0.62	16684	0.67268693	DE
12	-1.102	-61.5642458101	1.79	1.79	0.62	22528	0.87601132	DE
26	-2.612	-79.1515151515	3.3	3.5	0.62	16833	1.3711222	DE
52	-3.662	-84.183908046	4.35	4.35	0.62	14435	2.21775109	DE
156	-3.662	-84.183908046	4.35	5.12	0.62	12233	3.48725589	DE
260	-3.662	-84.183908046	4.35	5.12	0.62	12233	3.48725589	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714751700	0.6879999	0.0039999	0.58	0.682	0.714	0.666	19214
1714665300	0.684	0.036	5.56	0.662	0.6919999	0.662	5372
1714492500	0.648	-0.002	-0.31	0.67	0.698	0.634	26001
1714406100	0.65	0.018	2.85	0.64	0.67	0.634	34644
1714146900	0.632	-0.002	-0.32	0.64	0.64	0.63	18050
1714060500	0.634	-0.006	-0.94	0.64	0.64	0.634	15500
1713974100	0.64	0.02	3.23	0.64	0.64	0.634	8664
1713887700	0.62	-0.022	-3.43	0.65	0.666	0.62	30449
1713801300	0.642	-0.048	-6.96	0.634	0.682	0.634	32361
1713542100	0.6899999	-0.01	-1.43	0.7	0.7	0.6899999	4737
1713455700	0.7	0	0.00	0.7	0.7	0.68	3090
1713369300	0.7	0.0100001	1.45	0.6919999	0.706	0.6919999	14919
1713282900	0.6899999	0.002	0.29	0.67	0.6899999	0.666	28068
1713196500	0.6879999	-0.032	-4.44	0.7	0.72	0.6879999	17663
1712937300	0.72	-0.01	-1.37	0.724	0.766	0.71	35890
1712850900	0.73	0.01	1.39	0.73	0.73	0.73	1000
1712764500	0.72	-0.018	-2.44	0.72	0.72	0.72	1481
1712678100	0.738	0.02	2.79	0.74	0.778	0.724	20433
1712591700	0.718	-0.026	-3.49	0.728	0.74	0.718	9250
1712332500	0.744	0.006	0.81	0.71	0.744	0.71	9426
1712246100	0.738	0.038	5.43	0.73	0.754	0.73	8625
1712159700	0.7	-0.086	-10.94	0.77	0.77	0.7	10125
1712073300	0.786	0.052	7.08	0.748	0.8	0.74	49375
1711644900	0.734	0.034	4.86	0.708	0.74	0.708	19800
1711558500	0.7	0	0.00	0.7	0.7	0.672	20894
1711472100	0.7	0.02	2.94	0.7	0.728	0.6899999	21050
1711385700	0.68	-0.09	-11.69	0.79	0.802	0.678	66211
1711126500	0.77	-0.012	-1.53	0.782	0.782	0.77	12875
1711040100	0.782	0.012	1.56	0.77	0.812	0.77	18868
1710953700	0.77	0.006	0.79	0.76	0.824	0.758	18227
1710867300	0.764	0.066	9.46	0.68	0.778	0.658	68393
1710780900	0.698	-0.002	-0.29	0.728	0.728	0.6919999	10070
1710521700	0.7	-0.068	-8.85	0.758	0.758	0.7	61957
1710435300	0.768	-0.02	-2.54	0.79	0.84	0.768	21910
1710348900	0.788	-0.002	-0.25	0.8	0.8	0.758	24795
1710262500	0.79	0.02	2.60	0.85	0.904	0.778	39814
1710176100	0.77	-0.168	-17.91	0.948	0.948	0.77	40634
1709916900	0.938	-0.05	-5.06	0.982	0.992	0.9	34658
1709830500	0.988	0.018	1.86	0.982	1.02	0.92	60795
1709744100	0.97	-0.09	-8.49	0.99	1.1399999	0.97	126285
1709657700	1.06	-0.58	-35.37	1.275	1.275	1.01	95240
1709571300	1.6399999	0	0.00	1.6399999	1.6399999	1.6399999	0
1709312100	1.6399999	0.04	2.50	1.625	1.7	1.625	5694
1709225700	1.6	-0.11	-6.16	1.66	1.72	1.6	18355
1709139300	1.705	-0.04	-2.01	1.725	1.725	1.67	8858
1709052900	1.74	0.01	0.87	1.74	1.74	1.74	400
1708966500	1.725	-0.07	-3.63	1.73	1.78	1.725	9597
1708707300	1.79	0.01	0.56	1.79	1.79	1.785	1080
1708620900	1.78	0.02	1.14	1.76	1.78	1.745	3350
1708534500	1.76	0.08	4.45	1.685	1.76	1.685	5149
1708448100	1.685	0.02	0.90	1.67	1.685	1.645	3798
1708361700	1.67	-0.02	-1.18	1.6299999	1.69	1.61	18086
1708102500	1.69	-0.03	-1.74	1.68	1.69	1.635	3918
1708016100	1.72	0	0.29	1.705	1.72	1.69	2650
1707929700	1.715	-0.01	-0.58	1.7	1.715	1.695	3400
1707843300	1.725	-0.07	-3.63	1.735	1.735	1.71	1810
1707756900	1.79	0.02	0.85	1.775	1.79	1.775	6500
1707497700	1.775	-0.08	-4.05	1.79	1.79	1.705	21327
1707411300	1.85	0.03	1.65	1.8	1.85	1.76	3881
1707324900	1.82	0.01	0.55	1.825	1.825	1.81	3900
1707238500	1.81	0	0.00	1.79	1.89	1.775	37223

Compagnia Dei Caraibi

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