Compagnia Dei Caraibi Spa Historical Data - TIME | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Compagnia Dei Caraibi Spa (TIME)

1.165

0.005

(0.43%)

Closed 30 June 1:30AM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.11	10.4265402844	1.055	1.195	1.025	11384	1.15427766	DE
4	0.08	7.3732718894	1.085	1.195	1.01	13121	1.10829767	DE
12	0.455	64.0845070423	0.71	1.635	0.62	36242	1.09948271	DE
26	-1.515	-56.5298507463	2.68	2.69	0.62	28973	1.19973844	DE
52	-2.535	-68.5135135135	3.7	4.26	0.62	20744	1.77901903	DE
156	-3.485	-74.9462365591	4.65	5.12	0.62	14626	3.10802661	DE
260	-3.485	-74.9462365591	4.65	5.12	0.62	14626	3.10802661	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719590100	1.165	0.02	1.30	1.165	1.165	1.165	1000
1719503700	1.15	0.02	1.77	1.17	1.175	1.115	12775
1719417300	1.1299999	-0.05	-4.24	1.17	1.185	1.1299999	7500
1719330900	1.18	0.01	0.85	1.15	1.185	1.15	7000
1719244500	1.17	0.1	9.35	1.045	1.195	1.045	25550
1718985300	1.07	-0.01	-0.47	1.055	1.08	1.025	4094
1718898900	1.075	0.01	0.94	1.06	1.1	1.06	6650
1718812500	1.065	0.01	1.43	1.03	1.065	1.03	1250
1718726100	1.05	0.03	2.94	1.01	1.07	1.01	17245
1718639700	1.02	-0.03	-2.86	1.03	1.04	1.0149999	9985
1718380500	1.05	-0.04	-3.67	1.125	1.125	1.0149999	14173
1718294100	1.09	0.01	0.46	1.1299999	1.1299999	1.08	4436
1718207700	1.085	0	0.00	1.085	1.115	1.085	6937
1718121300	1.085	-0.06	-5.24	1.12	1.1299999	1.085	9719
1718034900	1.145	0.01	0.44	1.145	1.145	1.145	1670
1717775700	1.1399999	0.04	3.64	1.155	1.155	1.075	17249
1717689300	1.1	0.02	1.85	1.11	1.165	1.1	33036
1717602900	1.08	-0.03	-2.70	1.065	1.105	1.065	13881
1717516500	1.11	-0.02	-1.33	1.095	1.135	1.055	22370
1717430100	1.125	-0.01	-0.44	1.1399999	1.1399999	1.04	31245
1717170900	1.1299999	0.03	2.73	1.085	1.15	1.065	15654
1717084500	1.1	-0.02	-1.35	1.125	1.16	1.045	56334
1716998100	1.115	-0.19	-14.56	1.205	1.34	1.08	233307
1716911700	1.305	-0.29	-17.92	1.62	1.635	1.285	227051
1716825300	1.59	0.27	20.00	1.34	1.59	1.34	227255
1716566100	1.325	0.09	6.85	1.4	1.425	1.245	175117
1716479700	1.24	0.14	12.22	1.1299999	1.24	1.1299999	147753
1716393300	1.105	0.11	10.72	1.01	1.105	1.01	107069
1716306900	0.998	0.018	1.84	0.988	1	0.95	19450
1716220500	0.98	0.07	7.69	0.946	0.98	0.938	22552
1715961300	0.91	0.04	4.60	0.9	0.988	0.876	42624
1715874900	0.87	-0.03	-3.33	0.886	0.93	0.87	12480
1715788500	0.9	0.01	1.12	0.902	0.986	0.868	124440
1715702100	0.89	0.116	14.99	0.774	0.89	0.774	60332
1715615700	0.774	0.006	0.78	0.77	0.774	0.76	10100
1715356500	0.768	-0.008	-1.03	0.776	0.776	0.75	10150
1715270100	0.776	0.064	8.99	0.766	0.776	0.738	38580
1715183700	0.712	-0.004	-0.56	0.728	0.74	0.712	5599
1715097300	0.716	-0.01	-1.38	0.702	0.73	0.698	9692
1715010900	0.726	0.0380001	5.52	0.71	0.728	0.7	9783
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

Compagnia Dei Caraibi

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions