Vimi Fasteners SpA Historical Data - VIM | 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
Vimi Fasteners SpA (VIM)
Vimi Fasteners SpA (VIM) Historical

Vimi Fasteners SpA (VIM)

0.975

0.005

(0.52%)

Closed 24 February 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.005	0.515463917526	0.97	0.975	0.9	7800	0.93769231	DE
4	-0.01	-1.0152284264	0.985	1.05	0.9	8750	0.96895238	DE
12	-0.105	-9.72222222222	1.08	1.16	0.9	6727	1.01856419	DE
26	-0.315	-24.4186046512	1.29	1.34	0.9	9417	1.09670907	DE
52	-0.645	-39.8148148148	1.62	1.62	0.9	8359	1.21200069	DE
156	-0.465	-32.2916666667	1.44	1.79	0.9	9873	1.3434494	DE
260	-0.985	-50.2551020408	1.96	2.03	0.59	14933	1.27524843	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740156900	0.975	0.005	0.52	0.975	0.975	0.975	1000
1740070500	0.97	0.005	0.52	0.97	0.97	0.97	500
1739984100	0.965	0.025	2.66	0.94	0.965	0.94	10500
1739897700	0.94	-0.005	-0.53	0.94	0.94	0.94	1500
1739811300	0.945	0.02	2.16	0.93	0.945	0.93	1500
1739552100	0.925	-0.055	-5.61	0.97	0.97	0.9	25000
1739465700	0.98	0	0.00	0.98	0.98	0.98	0
1739379300	0.98	0	0.00	0.97	0.995	0.97	4500
1739292900	0.98	-0.02	-2.00	0.98	0.98	0.98	3000
1739206500	1	0.01	1.01	1	1	1	500
1738947300	0.99	0.02	2.06	0.99	0.99	0.99	1500
1738860900	0.97	-0.01	-1.02	0.99	1.05	0.97	48500
1738774500	0.98	-0.005	-0.51	0.985	0.985	0.98	4000
1738688100	0.985	-0.015	-1.50	0.985	0.985	0.985	2000
1738601700	1	0.02	2.04	0.98	1	0.98	8000
1738342500	0.98	0	0.00	0.98	0.98	0.98	0
1738256100	0.98	0	0.00	0.975	0.98	0.975	2000
1738169700	0.98	0	0.00	0.985	0.995	0.975	13000
1738083300	0.98	0	0.00	0.975	0.98	0.975	9000
1737996900	0.98	-0.04	-3.92	0.99	0.99	0.965	17500
1737737700	1.02	0.02	2.00	0.985	1.02	0.985	5000
1737651300	1	0	0.00	0.99	1	0.98	11000
1737564900	1	0	0.00	1	1	1	0
1737478500	1	0	0.00	1	1	1	1000
1737392100	1	-0.03	-2.91	1.02	1.02	0.995	20500
1737132900	1.03	-0.03	-2.83	1.05	1.05	1.03	2000
1737046500	1.06	-0.01	-0.93	1.08	1.1	1.06	8000
1736960100	1.07	0	0.00	1.07	1.07	1.07	0
1736873700	1.07	-0.03	-2.73	1.07	1.07	1.07	500
1736787300	1.1	0	0.00	1.1	1.1	1.1	0
1736528100	1.1	0.06	5.77	1.1	1.1	1.1	500
1736441700	1.04	-0.06	-5.45	1.08	1.08	1.04	6000
1736355300	1.1	0.01	0.92	1.1	1.1	1.1	2000
1736268900	1.09	-0.01	-0.91	1.08	1.09	1.08	1000
1736182500	1.1	-0.02	-1.79	1.1	1.1	1.1	3000
1735923300	1.12	0	0.00	1.12	1.12	1.12	0
1735836900	1.12	0	0.00	1.12	1.12	1.12	0
1735577700	1.12	0	0.00	1.12	1.12	1.12	1500
1735318500	1.12	-0.04	-3.45	1.1299999	1.1299999	1.12	1500
1734972900	1.16	0.08	7.41	1.16	1.16	1.16	500
1734713700	1.08	0	0.00	1.08	1.08	1.08	3000
1734627300	1.08	-0.02	-1.82	1.08	1.08	1.08	3500
1734540900	1.1	-0.02	-1.79	1.1	1.1	1.1	500
1734454500	1.12	0.01	0.90	1.12	1.12	1.12	10000
1734368100	1.11	0	0.00	1.11	1.11	1.11	0
1734108900	1.11	-0.03	-2.63	1.11	1.11	1.11	1500
1734022500	1.1399999	0.01	0.88	1.1299999	1.1399999	1.11	5000
1733936100	1.1299999	0	0.00	1.1299999	1.1299999	1.1299999	0
1733849700	1.1299999	0	0.00	1.1299999	1.1299999	1.1299999	0
1733763300	1.1299999	0	0.00	1.1299999	1.1299999	1.1299999	0
1733504100	1.1299999	0.05	4.63	1.11	1.1299999	1.11	4500
1733417700	1.08	-0.02	-1.82	1.1	1.1	1.08	4000
1733331300	1.1	-0.02	-1.79	1.12	1.12	1.1	15000
1733244900	1.12	0	0.00	1.12	1.12	1.12	500
1733158500	1.12	0.03	2.75	1.1	1.1399999	1.1	17000
1732899300	1.09	0.03	2.83	1.08	1.1	1.08	15000
1732812900	1.06	-0.01	-0.93	1.08	1.08	1.06	6000
1732726500	1.07	0.02	1.90	1.08	1.1	1.07	10000
1732640100	1.05	0.01	0.96	1.05	1.09	1.05	18000
1732553700	1.04	0.03	2.97	1.06	1.06	1.04	4000

Bnp Paribas Issuance

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