Ulisse Biomed Spa Historical Data - UBM | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Italy
BIT
Ulisse Biomed Spa (UBM)
Ulisse Biomed Spa (UBM) Historical

Ulisse Biomed Spa (UBM)

0.946

-0.028

(-2.87%)

Closed 11 January 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.13	15.931372549	0.816	0.98	0.816	45400	0.93072247	DE
4	0.168	21.5938303342	0.778	0.98	0.724	30143	0.86163507	DE
12	-0.01	-1.0460251046	0.956	0.988	0.724	18260	0.84982037	DE
26	-0.054	-5.4	1	1.27	0.724	15377	0.94164461	DE
52	-0.854	-47.4444444444	1.8	1.87	0.724	18573	1.22244267	DE
156	-2.264	-70.5295950156	3.21	3.28	0.724	28091	1.98564322	DE
260	-3.654	-79.4347826087	4.6	7.55	0.724	36130	2.94514813	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736441700	0.974	-0.004	-0.41	0.946	0.974	0.944	32000
1736355300	0.978	0.028	2.95	0.952	0.978	0.932	42000
1736268900	0.95	0.03	3.26	0.94	0.98	0.92	24000
1736182500	0.92	0.05	5.75	0.886	0.972	0.886	80000
1735923300	0.87	0.07	8.75	0.8159999	0.876	0.8159999	49000
1735836900	0.8	0.044	5.82	0.76	0.8179999	0.76	38000
1735577700	0.756	-0.032	-4.06	0.756	0.768	0.724	40000
1735318500	0.788	0.032	4.23	0.78	0.81	0.776	41000
1734972900	0.756	-0.01	-1.31	0.756	0.756	0.756	3000
1734713700	0.766	-0.014	-1.79	0.794	0.794	0.766	12000
1734627300	0.78	0	0.00	0.78	0.78	0.754	22000
1734540900	0.78	-0.018	-2.26	0.78	0.78	0.78	1000
1734454500	0.798	0	0.00	0.798	0.798	0.798	0
1734368100	0.798	0.012	1.53	0.78	0.798	0.778	10000
1734108900	0.786	0.006	0.77	0.778	0.786	0.76	28000
1734022500	0.78	0.008	1.04	0.782	0.782	0.78	10000
1733936100	0.772	-0.008	-1.03	0.772	0.772	0.772	3000
1733849700	0.78	-0.018	-2.26	0.808	0.808	0.764	30000
1733763300	0.798	-0.012	-1.48	0.8	0.802	0.79	9000
1733504100	0.81	0.01	1.25	0.796	0.824	0.796	21000
1733417700	0.8	0.004	0.50	0.796	0.84	0.796	58000
1733331300	0.796	0.008	1.02	0.796	0.796	0.796	2000
1733244900	0.788	-0.002	-0.25	0.79	0.79	0.78	39000
1733158500	0.79	-0.012	-1.50	0.8	0.8	0.76	36000
1732899300	0.802	-0.038	-4.52	0.812	0.826	0.802	20000
1732812900	0.84	0.0260001	3.19	0.832	0.872	0.794	83000
1732726500	0.8139999	-0.016	-1.93	0.804	0.8139999	0.8	13000
1732640100	0.83	-0.028	-3.26	0.84	0.84	0.81	17000
1732553700	0.858	-0.012	-1.38	0.842	0.858	0.84	12000
1732294500	0.87	0	0.00	0.87	0.87	0.87	0
1732208100	0.87	0.02	2.35	0.844	0.87	0.844	6000
1732121700	0.85	-0.02	-2.30	0.842	0.85	0.842	4000
1732035300	0.87	0	0.00	0.87	0.87	0.87	0
1731948900	0.87	0.01	1.16	0.848	0.87	0.848	8000
1731689700	0.86	0	0.00	0.86	0.86	0.86	1000
1731603300	0.86	-0.024	-2.71	0.862	0.862	0.86	5000
1731516900	0.884	0.012	1.38	0.876	0.888	0.876	4000
1731430500	0.872	-0.074	-7.82	0.908	0.91	0.872	12000
1731344100	0.946	0.026	2.83	0.88	0.946	0.836	13000
1731084900	0.92	0	0.00	0.92	0.92	0.92	0
1730998500	0.92	0	0.00	0.92	0.92	0.92	1000
1730912100	0.92	0.02	2.22	0.988	0.988	0.92	17000
1730825700	0.9	-0.02	-2.17	0.92	0.92	0.9	8000
1730739300	0.92	0	0.00	0.92	0.92	0.92	0
1730480100	0.92	-0.002	-0.22	0.92	0.92	0.92	3000
1730393700	0.922	0	0.00	0.922	0.922	0.922	1000
1730307300	0.922	0.002	0.22	0.958	0.958	0.922	3000
1730220900	0.92	-0.01	-1.08	0.924	0.924	0.92	9000
1730134500	0.93	-0.02	-2.11	0.926	0.93	0.926	3000
1729871700	0.95	-0.016	-1.66	0.97	0.97	0.948	11000
1729785300	0.966	0.012	1.26	0.966	0.966	0.966	1000
1729698900	0.954	-0.012	-1.24	0.968	0.984	0.954	10000
1729612500	0.966	-0.018	-1.83	0.962	0.966	0.96	4000
1729526100	0.984	0.032	3.36	0.954	0.984	0.954	6000
1729266900	0.952	0	0.00	0.956	0.956	0.952	8000
1729180500	0.952	0	0.00	0.95	0.952	0.95	8000
1729094100	0.952	-0.004	-0.42	0.952	0.952	0.952	4000
1729007700	0.956	0	0.00	0.956	0.956	0.956	2000
1728921300	0.956	0	0.00	0.956	0.956	0.956	0
1728662100	0.956	0	0.00	0.96	0.96	0.956	8000
1728575700	0.956	-0.004	-0.42	0.96	0.96	0.956	6000

Carnavale Resources

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