Telesia Spa Historical Data - TLS | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Italy
BIT
Telesia Spa (TLS)
Telesia Spa (TLS) Historical

Telesia Spa (TLS)

1.95

0.05

(2.63%)

Closed April 24 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.09	-4.41176470588	2.04	2.1	1.9	3038	2.00518519	DE
4	-0.19	-8.8785046729	2.14	2.16	1.9	1965	2.02900763	DE
12	-0.27	-12.1621621622	2.22	2.34	1.9	1702	2.13950413	DE
26	-0.13	-6.25	2.08	2.4	1.9	2248	2.20938104	DE
52	-0.43	-18.0672268908	2.38	2.4	1.9	2153	2.2352129	DE
156	-1.15	-37.0967741935	3.1	3.28	1.85	2575	2.4152756	DE
260	-2.09	-51.7326732673	4.04	4.8	1.85	2235	2.79553639	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713974100	1.95	-0.01	-0.51	1.9	1.95	1.9	1800
1713887700	1.96	-0.14	-6.67	1.92	1.96	1.9	7650
1713801300	2.1	0	0.00	2.1	2.1	2.1	0
1713542100	2.1	0.08	3.96	2	2.1	1.97	3300
1713455700	2.02	-0.02	-0.98	2.02	2.02	2.02	450
1713369300	2.04	0	0.00	2.04	2.1	2.04	750
1713282900	2.04	0	0.00	2.04	2.04	2.04	0
1713196500	2.04	0	0.00	2.04	2.04	2.04	0
1712937300	2.04	0	0.00	2.04	2.04	2.04	900
1712850900	2.04	0	0.00	2.04	2.04	2.04	0
1712764500	2.04	0	0.00	2.04	2.04	2.04	0
1712678100	2.04	0	0.00	2.04	2.04	2.04	0
1712591700	2.04	0	0.00	2	2.04	2	3000
1712332500	2.04	-0.04	-1.92	2.04	2.04	2.04	600
1712246100	2.08	-0.02	-0.95	2.08	2.08	2.08	900
1712163300	2.1	0	0.00	2.1	2.1	2.1	0
1712076900	2.1	0	0.00	2.1	2.1	2.1	0
1711644900	2.1	-0.06	-2.78	2.12	2.12	2.1	1350
1711558500	2.16	0.02	0.93	2.14	2.16	2.14	750
1711472100	2.14	0.02	0.94	2.14	2.14	2.14	600
1711385700	2.12	0	0.00	2.12	2.12	2.12	0
1711126500	2.12	-0.06	-2.75	2.1	2.12	2.08	3450
1711040100	2.18	0	0.00	2.18	2.18	2.18	0
1710953700	2.18	0.08	3.81	2.06	2.18	2.06	900
1710867300	2.1	0	0.00	2.1	2.1	2.1	0
1710780900	2.1	0	0.00	2.04	2.1	2.04	450
1710521700	2.1	-0.02	-0.94	2.1	2.1	2.1	1200
1710435300	2.12	0	0.00	2.12	2.12	2.12	1650
1710348900	2.12	0	0.00	2.12	2.12	2.12	0
1710262500	2.12	0	0.00	2.12	2.12	2.12	0
1710176100	2.12	0	0.00	2.12	2.12	2.12	0
1709916900	2.12	0	0.00	2.12	2.12	2.12	0
1709830500	2.12	0	0.00	2.12	2.12	2.12	0
1709744100	2.12	-0.08	-3.64	2.12	2.12	2.12	1050
1709657700	2.2	0	0.00	2.2	2.2	2.2	0
1709571300	2.2	0	0.00	2.2	2.2	2.2	0
1709312100	2.2	0.02	0.92	2.2	2.2599999	2.18	3150
1709225700	2.18	-0.08	-3.54	2.18	2.18	2.18	600
1709139300	2.2599999	0	0.00	2.2599999	2.2599999	2.2599999	0
1709052900	2.2599999	0	0.00	2.2599999	2.2599999	2.2599999	0
1708966500	2.2599999	0	0.00	2.2599999	2.2599999	2.2599999	0
1708707300	2.2599999	0.08	3.67	2.12	2.2599999	2.12	1800
1708620900	2.18	0	0.00	2.18	2.18	2.18	0
1708534500	2.18	0	0.00	2.18	2.18	2.18	0
1708448100	2.18	0.06	2.83	2.12	2.18	2.12	1350
1708361700	2.12	-0.04	-1.85	2.1	2.12	2.1	2100
1708102500	2.16	0	0.00	2.16	2.16	2.16	0
1708016100	2.16	-0.06	-2.70	2.16	2.16	2.16	300
1707929700	2.22	0	0.00	2.12	2.22	2.1	1050
1707843300	2.22	0	0.00	2.22	2.22	2.22	0
1707756900	2.22	0.08	3.74	2.02	2.22	2.02	5100
1707497700	2.14	-0.14	-6.14	2.14	2.14	2.14	300
1707411300	2.2799999	0	0.00	2.2799999	2.2799999	2.2799999	150
1707324900	2.2799999	0.02	0.88	2.2	2.2799999	2.18	2400
1707238500	2.2599999	0.02	0.89	2.18	2.2599999	2.18	2400
1707152100	2.24	0	0.00	2.24	2.24	2.24	0
1706892900	2.24	-0.1	-4.27	2.24	2.24	2.24	750
1706806500	2.34	0.12	5.41	2.24	2.34	2.24	2700
1706720100	2.22	-0.04	-1.77	2.22	2.22	2.22	1350
1706633700	2.2599999	0	0.00	2.2599999	2.2599999	2.2599999	0
1706547300	2.2599999	0	0.00	2.24	2.36	2.16	7650
1706288100	2.2599999	0	0.00	2.2599999	2.2599999	2.2599999	0
1706201700	2.2599999	0	0.00	2.2599999	2.2599999	2.2599999	0

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