Tecma Solutions Spa Historical Data - TCM | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

Home
Investing
Stocks
Italy
BIT
Tecma Solutions Spa (TCM)
Tecma Solutions Spa (TCM) Historical

Tecma Solutions Spa (TCM)

1.78

0.05

(2.89%)

Closed January 18 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.18	-9.18367346939	1.96	1.96	1.71	5360	1.83298507	DE
4	0.04	2.29885057471	1.74	2.1	1.66	6886	1.93568465	DE
12	-0.08	-4.30107526882	1.86	2.1	1.66	5482	1.87900498	DE
26	-0.04	-2.1978021978	1.82	2.38	1.66	6554	1.96965475	DE
52	-1.02	-36.4285714286	2.8	3.34	1.66	6396	2.33735772	DE
156	-8.72	-83.0476190476	10.5	11.3	1.38	7211	4.80148864	DE
260	-3.2095	-64.3250826736	4.9895	11.8	1.38	6011	5.38268312	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737132900	1.78	0.05	2.89	1.72	1.78	1.71	16400
1737046500	1.73	-0.1	-5.46	1.84	1.84	1.71	12400
1736960100	1.83	-0.06	-3.17	1.83	1.83	1.83	400
1736873700	1.89	0	0.00	1.89	1.89	1.89	1600
1736787300	1.89	-0.05	-2.58	1.96	1.96	1.89	2800
1736528100	1.94	-0.05	-2.51	1.96	1.96	1.9	9600
1736441700	1.99	0.02	1.02	1.99	1.99	1.99	400
1736355300	1.97	0.03	1.55	1.97	1.97	1.97	400
1736268900	1.94	0.01	0.52	1.94	1.94	1.94	400
1736182500	1.93	0	0.00	1.94	1.94	1.93	1200
1735923300	1.93	-0.04	-2.03	1.96	1.96	1.93	1200
1735836900	1.97	-0.07	-3.43	2.02	2.02	1.91	10400
1735577700	2.04	0.32	18.60	1.73	2.1	1.73	45600
1735318500	1.72	0	0.00	1.72	1.72	1.72	0
1734972900	1.72	0.03	1.78	1.7	1.72	1.7	2400
1734713700	1.69	-0.08	-4.52	1.74	1.74	1.66	7600
1734627300	1.77	-0.05	-2.75	1.79	1.79	1.77	1200
1734540900	1.82	0	0.00	1.83	1.83	1.82	3200
1734454500	1.82	0	0.00	1.82	1.82	1.82	2000
1734368100	1.82	-0.07	-3.70	1.83	1.83	1.82	2000
1734108900	1.89	0.05	2.72	1.89	1.89	1.89	800
1734022500	1.84	0	0.00	1.84	1.84	1.83	1200
1733936100	1.84	-0.01	-0.54	1.86	1.86	1.84	4000
1733849700	1.85	-0.01	-0.54	1.85	1.85	1.85	800
1733763300	1.86	0.05	2.76	1.86	1.86	1.86	2000
1733504100	1.81	0	0.00	1.81	1.81	1.81	0
1733417700	1.81	0	0.00	1.81	1.81	1.81	0
1733331300	1.81	-0.03	-1.63	1.81	1.81	1.81	800
1733244900	1.84	0.01	0.55	1.85	1.85	1.84	4000
1733158500	1.83	0.04	2.23	1.82	1.83	1.82	2000
1732899300	1.79	-0.03	-1.65	1.79	1.82	1.79	23600
1732812900	1.82	0.02	1.11	1.82	1.82	1.82	1600
1732726500	1.8	-0.06	-3.23	1.84	1.84	1.79	3200
1732640100	1.86	0	0.00	1.86	1.86	1.86	400
1732553700	1.86	0	0.00	1.86	1.86	1.86	0
1732294500	1.86	-0.02	-1.06	1.84	1.9	1.75	12800
1732208100	1.88	0.01	0.53	1.85	1.91	1.84	7600
1732121700	1.87	0.05	2.75	1.88	1.88	1.87	4400
1732035300	1.82	0	0.00	1.82	1.82	1.82	0
1731948900	1.82	0	0.00	1.82	1.82	1.82	0
1731689700	1.82	0.02	1.11	1.84	1.84	1.72	10800
1731603300	1.8	-0.07	-3.74	1.82	1.82	1.76	6800
1731516900	1.87	0.01	0.54	1.8	1.88	1.75	14000
1731430500	1.86	0	0.00	1.86	1.86	1.86	0
1731344100	1.86	-0.05	-2.62	1.88	1.88	1.86	800
1731084900	1.91	0.04	2.14	1.82	1.93	1.73	10000
1730998500	1.87	0.03	1.63	1.81	1.88	1.8	10000
1730912100	1.84	0	0.00	1.84	1.84	1.84	0
1730825700	1.84	0	0.00	1.84	1.84	1.84	0
1730739300	1.84	-0.04	-2.13	1.84	1.84	1.84	1200
1730480100	1.88	0	0.00	1.88	1.88	1.88	0
1730393700	1.88	0	0.00	1.88	1.88	1.88	0
1730307300	1.88	0.04	2.17	1.82	1.88	1.82	2400
1730220900	1.84	0.01	0.55	1.86	1.88	1.84	7600
1730134500	1.83	0	0.00	1.82	1.83	1.82	1600
1729871700	1.83	-0.04	-2.14	1.86	1.86	1.83	2000
1729785300	1.87	-0.02	-1.06	1.87	1.87	1.87	800
1729698900	1.89	-0.06	-3.08	1.88	1.89	1.88	1600
1729612500	1.95	-0.07	-3.47	1.95	1.95	1.95	2000
1729526100	2.02	-0.04	-1.94	2.02	2.02	2	3200
1729266900	2.06	0.02	0.98	2.04	2.06	1.97	8000

Tecma Solutions

Sika Capital BV

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