Cellularline SpA Historical Data - CELL | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

Home
Investing
Stocks
Italy
BIT
Cellularline SpA (CELL)
Cellularline SpA (CELL) Historical

Cellularline SpA (CELL)

2.46

-0.03

(-1.20%)

Closed November 19 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.04	-1.6	2.5	2.5	2.43	11910	2.46968245	DE
4	-0.15	-5.74712643678	2.61	2.63	2.43	12680	2.51063507	DE
12	-0.12	-4.6511627907	2.58	2.73	2.43	12797	2.56660431	DE
26	-0.24	-8.88888888889	2.7	2.77	2.39	12963	2.59039062	DE
52	0.11	4.68085106383	2.35	3.04	2.27	21016	2.62499659	DE
156	-1.99	-44.7191011236	4.45	4.49	2.07	21414	3.13500391	DE
260	-4.38	-64.0350877193	6.84	7.18	2.07	25228	4.02340259	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1731948900	2.46	-0.03	-1.20	2.48	2.48	2.46	10480
1731689700	2.49	0	0.00	2.46	2.49	2.46	17274
1731603300	2.49	0.05	2.05	2.45	2.49	2.43	15856
1731516900	2.44	0	0.00	2.45	2.45	2.43	4377
1731430500	2.44	-0.01	-0.41	2.44	2.45	2.43	10934
1731344100	2.45	-0.01	-0.41	2.5	2.5	2.45	11109
1731084900	2.46	-0.03	-1.20	2.49	2.5	2.43	28249
1730998500	2.49	-0.01	-0.40	2.57	2.57	2.49	22664
1730912100	2.5	0	0.00	2.5299999	2.54	2.5	19604
1730825700	2.5	0.01	0.40	2.48	2.5	2.47	8570
1730739300	2.49	-0.03	-1.19	2.49	2.5299999	2.43	33833
1730480100	2.52	-0.01	-0.40	2.5099999	2.52	2.49	14390
1730393700	2.5299999	-0.04	-1.56	2.57	2.57	2.5299999	3427
1730307300	2.57	0	0.00	2.57	2.57	2.55	11554
1730220900	2.57	-0.03	-1.15	2.57	2.59	2.57	8747
1730134500	2.6	-0.01	-0.38	2.59	2.6	2.56	14015
1729871700	2.61	0	0.00	2.61	2.61	2.59	5069
1729785300	2.61	0	0.00	2.61	2.61	2.61	940
1729698900	2.61	0.01	0.38	2.58	2.61	2.58	2496
1729612500	2.6	0	0.00	2.62	2.62	2.58	7100
1729526100	2.6	0	0.00	2.61	2.63	2.6	13386
1729266900	2.6	-0.03	-1.14	2.61	2.62	2.6	9140
1729180500	2.63	-0.02	-0.75	2.61	2.65	2.61	5497
1729094100	2.65	0.02	0.76	2.63	2.65	2.6	14287
1729007700	2.63	-0.01	-0.38	2.63	2.63	2.6	30682
1728921300	2.64	0.04	1.54	2.66	2.66	2.64	4055
1728662100	2.6	0	0.00	2.62	2.64	2.6	16783
1728575700	2.6	0.06	2.36	2.57	2.61	2.57	31424
1728489300	2.54	0.03	1.20	2.5	2.57	2.5	24372
1728402900	2.5099999	-0.01	-0.40	2.5	2.52	2.5	4013
1728316500	2.52	-0.01	-0.40	2.52	2.52	2.52	3790
1728057300	2.5299999	0.03	1.20	2.5	2.54	2.48	18601
1727970900	2.5	0.01	0.40	2.49	2.5	2.48	14522
1727884500	2.49	0.01	0.40	2.49	2.5099999	2.48	9214
1727798100	2.48	-0.09	-3.50	2.55	2.57	2.47	28008
1727711700	2.57	0.01	0.39	2.62	2.63	2.47	16107
1727452500	2.56	-0.03	-1.16	2.59	2.6	2.56	12379
1727366100	2.59	0.01	0.39	2.57	2.6	2.57	4920
1727279700	2.58	-0.04	-1.53	2.64	2.64	2.58	2816
1727193300	2.62	-0.03	-1.13	2.64	2.64	2.62	1634
1727106900	2.65	-0.03	-1.12	2.7	2.7	2.62	42879
1726847700	2.68	-0.04	-1.47	2.71	2.71	2.62	21521
1726761300	2.72	0.05	1.87	2.67	2.73	2.65	22963
1726674900	2.67	0.09	3.49	2.59	2.67	2.57	19835
1726588500	2.58	0.08	3.20	2.5299999	2.62	2.52	35691
1726502100	2.5	-0.04	-1.57	2.5299999	2.54	2.5	13393
1726242900	2.54	-0.11	-4.15	2.62	2.64	2.54	26641
1726156500	2.65	0.02	0.76	2.64	2.65	2.62	1753
1726070100	2.63	0.05	1.94	2.61	2.64	2.57	10263
1725983700	2.58	-0.04	-1.53	2.62	2.65	2.57	6441
1725897300	2.62	0.05	1.95	2.62	2.62	2.62	10
1725638100	2.57	-0.05	-1.91	2.59	2.63	2.57	3944
1725551700	2.62	0.01	0.38	2.59	2.63	2.59	2197
1725465300	2.61	-0.02	-0.76	2.6	2.64	2.6	3939
1725378900	2.63	-0.05	-1.87	2.68	2.68	2.63	11659
1725292500	2.68	0.02	0.75	2.66	2.68	2.64	4093
1725033300	2.66	0.05	1.92	2.62	2.66	2.62	7834
1724946900	2.61	-0.03	-1.14	2.63	2.63	2.61	1405
1724860500	2.64	0.03	1.15	2.58	2.64	2.58	4617
1724774100	2.61	0.05	1.95	2.56	2.65	2.55	5311
1724687700	2.56	0	0.00	2.58	2.61	2.5299999	15605
1724428500	2.56	0.01	0.39	2.55	2.58	2.55	6455
1724342100	2.55	0.01	0.39	2.5	2.55	2.49	18438
1724255700	2.54	-0.01	-0.39	2.52	2.54	2.52	6358
1724169300	2.55	0	0.00	2.52	2.55	2.52	3419
1724082900	2.55	0.05	2.00	2.47	2.55	2.47	10259

Lixte Biotechnology

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