TechnogymS.p.A. Historical Data - TGYM | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Home
Investing
Stocks
Italy
BIT
TechnogymS.p.A. (TGYM)
TechnogymS.p.A. (TGYM) Historical

TechnogymS.p.A. (TGYM)

11.50

0.14

(1.23%)

Closed April 26 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.45	4.07239819005	11.05	11.52	10.96	203743	11.23744217	DE
4	-0.74	-6.04575163399	12.24	12.24	9.42	266254	11.1827692	DE
12	0.35	3.13901345291	11.15	12.24	9.42	236064	11.2943393	DE
26	1.83	18.9245087901	9.67	12.24	9.42	251021	10.77621323	DE
52	2.66	30.0904977376	8.84	12.24	8.505	225653	10.11690841	DE
156	4.375	61.4035087719	7.125	12.24	5.85	269644	8.49709821	DE
260	5.035	77.8808971384	6.465	12.24	5.715	429937	8.64658193	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1745596500	11.5	0.14	1.23	11.37	11.52	11.37	127741
1745510100	11.36	0.11	0.98	11.19	11.46	11.19	159818
1745423700	11.25	0.12	1.08	11.25	11.4	11.13	240946
1745337300	11.13	0.09	0.82	11.05	11.13	10.96	210464
1744905300	11.04	0.09	0.82	10.92	11.06	10.83	169570
1744818900	10.95	0.27	2.53	10.69	10.95	10.67	274434
1744732500	10.68	-0.02	-0.19	10.73	10.76	10.64	231704
1744646100	10.7	0.12	1.13	10.67	10.71	10.5	231880
1744386900	10.58	0	0.00	10.58	10.58	10.58	0
1744300500	10.58	0	0.00	10.58	10.58	10.58	0
1744214100	10.58	0	0.00	10.58	10.58	10.58	0
1744127700	10.58	0.31	3.02	10.42	10.7	10.34	270836
1744041300	10.27	-1.04	-9.20	9.89	10.63	9.42	455019
1743782100	11.31	0	0.00	11.31	11.31	11.31	0
1743695700	11.31	-0.67	-5.59	11.85	11.85	11.29	420832
1743609300	11.98	0	0.00	12.03	12.03	11.81	225202
1743522900	11.98	0.07	0.59	12	12.08	11.89	203214
1743436500	11.91	-0.02	-0.17	11.85	12.01	11.77	343798
1743180900	11.93	-0.07	-0.58	12.24	12.24	11.92	289842
1743094500	12	0.06	0.50	11.95	12.09	11.71	437410
1743008100	11.94	0.8	7.18	11.22	12	11.05	797380
1742921700	11.14	0.02	0.18	11.16	11.21	11.02	117539
1742835300	11.12	0.04	0.36	11.14	11.22	11.06	177172
1742576100	11.08	-0.01	-0.09	11.15	11.15	10.97	155625
1742489700	11.09	-0.07	-0.63	11.2	11.2	10.76	196800
1742403300	11.16	0.22	2.01	10.9	11.18	10.9	252708
1742316900	10.94	-0.11	-1.00	11.03	11.09	10.9	185622
1742230500	11.05	-0.05	-0.45	11.11	11.11	10.99	263635
1741971300	11.1	0.14	1.28	10.88	11.14	10.88	173399
1741884900	10.96	0.05	0.46	10.84	11.02	10.82	191430
1741798500	10.91	0.08	0.74	10.95	11.02	10.8	320034
1741712100	10.83	-0.18	-1.63	10.96	10.99	10.81	282307
1741625700	11.01	-0.2	-1.78	11.29	11.48	10.97	350532
1741366500	11.21	-0.17	-1.49	11.42	11.42	11.15	232644
1741280100	11.38	0.03	0.26	11.34	11.41	11.24	158608
1741193700	11.35	0.08	0.71	11.33	11.5	11.33	182127
1741107300	11.27	-0.3	-2.59	11.5	11.6	11.26	259709
1741020900	11.57	0.05	0.43	11.57	11.7	11.53	117722
1740761700	11.52	0	0.00	11.51	11.55	11.46	347454
1740675300	11.52	0.03	0.26	11.47	11.54	11.34	255097
1740588900	11.49	0.12	1.06	11.34	11.54	11.34	136879
1740502500	11.37	0.02	0.18	11.28	11.41	11.24	95633
1740416100	11.35	-0.14	-1.22	11.56	11.56	11.26	149833
1740156900	11.49	0	0.00	11.55	11.62	11.48	73160
1740070500	11.49	-0.02	-0.17	11.52	11.64	11.48	187395
1739984100	11.51	-0.02	-0.17	11.6	11.66	11.46	206250
1739897700	11.53	0.01	0.09	11.58	11.64	11.41	352696
1739811300	11.52	0.02	0.17	11.51	11.55	11.35	200701
1739552100	11.5	0.04	0.35	11.52	11.58	11.5	164881
1739465700	11.46	0.28	2.50	11.3	11.5	11.24	271717
1739379300	11.18	-0.02	-0.18	11.17	11.29	11.13	166537
1739292900	11.2	-0.01	-0.09	11.18	11.33	11.14	167248
1739206500	11.21	0.08	0.72	11.17	11.27	11.11	107123
1738947300	11.13	-0.08	-0.71	11.18	11.26	11.11	190946
1738860900	11.21	0.04	0.36	11.29	11.29	11.12	229099
1738774500	11.17	-0.02	-0.18	11.12	11.19	11.12	136196
1738688100	11.19	0	0.00	11.26	11.26	11.14	308978
1738601700	11.19	-0.03	-0.27	11.01	11.21	10.97	194755
1738342500	11.22	0	0.00	11.15	11.26	11.15	224933
1738256100	11.22	0.11	0.99	11.12	11.27	11.1	277770
1738169700	11.11	0.06	0.54	11.05	11.2	11.03	163839
1738083300	11.05	0.2	1.84	10.82	11.09	10.81	196301
1737996900	10.85	-0.03	-0.28	10.97	10.97	10.72	142047

Exchange Traded

Euronext JPN Screened Cl...

South Star Battery Metals

Diamondback Energy

AMUNDI GOVT BOND LOWESTR...

Hanmi Financial

Hsbc Bank Usa Na Capped ...

Rigetti Computing

SG Issuer Sg Issuer Mc N...

Ci Canadian Balanced Cor...

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