Finanzatech Spa Historical Data - FTC | 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
Finanzatech Spa (FTC)
Finanzatech Spa (FTC) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.02	2.7027027027	0.74	0.76	0.724	7250	0.75531034	DE
4	-0.022	-2.81329923274	0.782	0.8	0.714	10353	0.75414773	DE
12	-0.054	-6.63390663391	0.814	1.02	0.714	12551	0.82709919	DE
26	-0.034	-4.28211586902	0.794	1.1	0.714	29315	0.93484173	DE
52	0.064	9.19540229885	0.696	1.1	0.678	34207	0.90405705	DE
156	-1.29	-62.9268292683	2.05	2.1745	0.676	35656	1.19916884	DE
260	-1.29	-62.9268292683	2.05	2.1745	0.676	35656	1.19916884	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1730480100	0.76	0	0.00	0.76	0.76	0.76	1000
1730393700	0.76	0	0.00	0.76	0.76	0.76	0
1730307300	0.76	0.01	1.33	0.76	0.76	0.76	9000
1730220900	0.75	-0.01	-1.32	0.738	0.76	0.732	8000
1730134500	0.76	0.008	1.06	0.76	0.76	0.734	5000
1729871700	0.752	0.016	2.17	0.74	0.752	0.724	7000
1729785300	0.736	-0.01	-1.34	0.734	0.738	0.72	18000
1729698900	0.746	-0.006	-0.80	0.752	0.754	0.714	24000
1729612500	0.752	0.012	1.62	0.752	0.752	0.752	1000
1729526100	0.74	-0.02	-2.63	0.746	0.77	0.714	35000
1729266900	0.76	-0.012	-1.55	0.76	0.76	0.76	1000
1729180500	0.772	0	0.00	0.772	0.772	0.772	0
1729094100	0.772	0.01	1.31	0.772	0.772	0.772	11000
1729007700	0.762	-0.026	-3.30	0.8	0.8	0.75	9000
1728921300	0.788	0.024	3.14	0.788	0.788	0.786	7000
1728662100	0.764	-0.016	-2.05	0.764	0.766	0.764	13000
1728575700	0.78	0	0.00	0.78	0.78	0.78	0
1728489300	0.78	0.014	1.83	0.78	0.78	0.78	1000
1728402900	0.766	-0.002	-0.26	0.736	0.768	0.736	10000
1728316500	0.768	0.002	0.26	0.768	0.768	0.768	1000
1728057300	0.766	-0.004	-0.52	0.782	0.782	0.752	16000
1727970900	0.77	-0.008	-1.03	0.77	0.77	0.77	6000
1727884500	0.778	0.002	0.26	0.808	0.808	0.778	3000
1727798100	0.776	-0.006	-0.77	0.786	0.79	0.776	8000
1727711700	0.782	0	0.00	0.782	0.782	0.782	0
1727452500	0.782	-0.042	-5.10	0.808	0.81	0.782	7000
1727366100	0.824	0.028	3.52	0.784	0.824	0.778	20000
1727279700	0.796	-0.002	-0.25	0.796	0.796	0.796	1000
1727193300	0.798	-0.002	-0.25	0.8	0.8	0.798	4000
1727106900	0.8	-0.014	-1.72	0.8	0.8	0.8	3000
1726847700	0.8139999	0.0159999	2.00	0.8	0.8159999	0.786	18000
1726761300	0.798	-0.002	-0.25	0.808	0.8159999	0.798	15000
1726674900	0.8	-0.028	-3.38	0.828	0.828	0.8	24000
1726588500	0.828	-0.106	-11.35	0.932	0.942	0.8199999	121000
1726502100	0.934	0.004	0.43	0.928	1.02	0.928	84000
1726242900	0.93	0.018	1.97	0.93	0.93	0.93	4000
1726156500	0.912	0.044	5.07	0.87	0.93	0.87	24000
1726070100	0.868	0	0.00	0.868	0.868	0.868	0
1725983700	0.868	0	0.00	0.868	0.868	0.868	0
1725897300	0.868	-0.02	-2.25	0.868	0.868	0.868	2000
1725638100	0.888	0.014	1.60	0.87	0.888	0.87	6000
1725551700	0.874	-0.016	-1.80	0.874	0.874	0.874	2000
1725465300	0.89	0.002	0.23	0.89	0.89	0.89	1000
1725378900	0.888	-0.002	-0.22	0.906	0.92	0.888	7000
1725292500	0.89	0	0.00	0.89	0.89	0.89	5000
1725033300	0.89	0	0.00	0.89	0.89	0.89	0
1724946900	0.89	0.018	2.06	0.876	0.89	0.876	6000
1724860500	0.872	0	0.00	0.872	0.872	0.872	0
1724774100	0.872	-0.008	-0.91	0.864	0.874	0.86	13000
1724687700	0.88	0	0.00	0.88	0.88	0.88	0
1724428500	0.88	0	0.00	0.862	0.88	0.86	5000
1724342100	0.88	0.016	1.85	0.86	0.88	0.85	19000
1724255700	0.864	0.004	0.47	0.858	0.864	0.858	10000
1724169300	0.86	0.014	1.65	0.854	0.86	0.854	2000
1724082900	0.846	0.004	0.48	0.846	0.846	0.846	1000
1723823700	0.842	0.002	0.24	0.84	0.842	0.84	8000
1723650900	0.84	0.014	1.69	0.84	0.84	0.84	2000
1723564500	0.826	0	0.00	0.826	0.826	0.826	0
1723478100	0.826	0.0120001	1.47	0.8159999	0.826	0.8159999	5000
1723218900	0.8139999	0.0139999	1.75	0.8139999	0.8159999	0.8139999	3000
1723132500	0.8	-0.016	-1.96	0.802	0.802	0.8	6000
1723046100	0.8159999	0.0059999	0.74	0.8159999	0.8159999	0.8159999	2000
1722959700	0.81	0.012	1.50	0.81	0.81	0.81	3000
1722873300	0.798	-0.042	-5.00	0.83	0.83	0.77	25000
1722614100	0.84	-0.02	-2.33	0.84	0.84	0.84	8000

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