TXT E Solutions SPA Historical Data - TXT | ADVFN

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

Get Started

Home
Investing
Stocks
Italy
BIT
TXT E Solutions SPA (TXT)
TXT E Solutions SPA (TXT) Historical

TXT E Solutions SPA (TXT)

21.30

0.25

( 1.19% )

Updated: 10:31:09

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.5	-2.29357798165	21.8	22.35	20.85	11672	21.5528555	DE
4	-1.7	-7.39130434783	23	23.4	20.85	15147	22.37071162	DE
12	-0.25	-1.16009280742	21.55	23.95	19.82	19831	21.71895583	DE
26	6.58	44.7010869565	14.72	23.95	14.4	22851	19.39410208	DE
52	2.3	12.1052631579	19	23.95	14.2	22436	19.32748319	DE
156	13.91	188.227334235	7.39	23.95	7.24	25829	13.51005421	DE
260	11.86	125.63559322	9.44	23.95	4.47	26010	11.32710712	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713801300	20.9	-0.25	-1.18	21.45	21.55	20.85	10712
1713542100	21.15	-0.65	-2.98	21.55	21.55	21.1	13426
1713455700	21.8	-0.05	-0.23	22.05	22.15	21.55	8507
1713369300	21.85	-0.15	-0.68	22.35	22.35	21.7	7994
1713282900	22	0.25	1.15	21.8	22.15	21.45	17722
1713196500	21.75	-0.45	-2.03	22.2	22.2	21.75	12942
1712937300	22.2	-0.4	-1.77	22.6	22.6	22.2	13666
1712850900	22.6	-0.05	-0.22	22.5	22.95	22.5	7784
1712764500	22.65	0	0.00	22.6	23	22.55	5744
1712678100	22.65	-0.2	-0.88	22.75	23	22.6	18162
1712591700	22.85	-0.2	-0.87	23	23.1	22.65	9122
1712332500	23.05	0.25	1.10	22.7	23.05	22.6	22821
1712246100	22.8	0	0.00	22.65	23.05	22.65	21182
1712159700	22.8	0.5	2.24	22.35	22.8	22.35	14582
1712073300	22.3	-0.15	-0.67	22.8	22.8	22.3	22271
1711644900	22.45	-0.2	-0.88	22.45	22.75	22.2	24655
1711558500	22.65	-0.1	-0.44	22.55	23.4	22.4	16559
1711472100	22.75	-0.25	-1.09	23	23.2	22.5	24793
1711385700	23	-0.2	-0.86	23.3	23.95	22.8	36017
1711126500	23.2	1.2	5.45	22.2	23.4	21.9	71429
1711040100	22	-0.25	-1.12	22.3	22.3	21.9	14665
1710953700	22.25	-0.3	-1.33	22.5	22.5	22.05	13522
1710867300	22.55	0.75	3.44	21.6	22.7	21.6	36056
1710780900	21.8	0.65	3.07	21.15	22	21.15	19217
1710521700	21.15	-0.05	-0.24	21.15	21.65	20.85	18033
1710435300	21.2	0.05	0.24	21.25	21.3	20.75	17358
1710348900	21.15	0.3	1.44	20.9	21.3	20.9	15243
1710262500	20.85	0.05	0.24	20.8	20.9	20.5	15883
1710176100	20.8	-0.3	-1.42	21	21	20.5	8148
1709916900	21.1	-0.05	-0.24	21.3	21.3	20.85	6369
1709830500	21.15	0.1	0.48	21.25	21.4	21.05	3137
1709744100	21.05	0.05	0.24	21.1	21.1	20.6	12642
1709657700	21	-0.25	-1.18	21.15	21.25	20.8	14904
1709571300	21.25	-0.15	-0.70	21.5	21.5	21.05	4520
1709312100	21.4	0.2	0.94	21.35	21.5	20.85	10505
1709225700	21.2	-0.8	-3.64	22	22	21.2	18033
1709139300	22	-0.45	-2.00	22.4	22.4	21.8	13179
1709052900	22.45	0.15	0.67	22.25	22.5	21.9	19082
1708966500	22.3	0.3	1.36	22.1	22.6	21.95	50547
1708707300	22	1	4.76	21.2	22.15	21.1	75821
1708620900	21	0.7	3.45	20.5	21.15	20.35	29760
1708534500	20.3	0	0.00	20.35	20.45	20.05	4806
1708448100	20.3	-0.2	-0.98	20.45	20.55	20	7129
1708361700	20.5	-0.45	-2.15	20.3	20.65	20.25	9246
1708102500	20.95	0.75	3.71	20.3	20.95	19.92	25887
1708016100	20.2	-0.15	-0.74	20.6	20.65	20	17886
1707929700	20.35	0.1	0.49	19.82	20.55	19.82	33369
1707843300	20.25	-0.7	-3.34	20.5	20.85	20	25334
1707756900	20.95	0.3	1.45	20.85	21.1	20.35	23409
1707497700	20.65	-0.1	-0.48	20.8	20.8	20.35	14325
1707411300	20.75	-0.15	-0.72	21.05	21.4	20.75	62964
1707324900	20.9	-0.15	-0.71	21.2	21.2	20.65	32611
1707238500	21.05	-0.1	-0.47	21.05	21.4	21	9430
1707152100	21.15	-0.15	-0.70	21.25	21.45	21.05	17710
1706892900	21.3	0.2	0.95	21.15	21.75	21	20976
1706806500	21.1	0	0.00	21.35	21.4	21.05	12250
1706720100	21.1	-0.5	-2.31	21.35	21.45	20.95	28338
1706633700	21.6	0.1	0.47	21.55	21.65	21.35	7816
1706547300	21.5	-0.3	-1.38	21.6	21.85	21.5	9116
1706288100	21.8	0.3	1.40	21.5	21.9	21.3	26660
1706201700	21.5	0.15	0.70	21.55	21.55	21	22990
1706115300	21.35	0.25	1.18	21.1	21.55	21.1	14945
1706028900	21.1	-0.1	-0.47	21.1	21.25	20.8	16776

TXT E Solutions

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