Ulisse Biomed Spa Historical Data - UBM | 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
Ulisse Biomed Spa (UBM)
Ulisse Biomed Spa (UBM) Historical

Ulisse Biomed Spa (UBM)

0.84

0.03

(3.70%)

Closed February 13 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.008	-0.943396226415	0.848	0.866	0.796	14400	0.82366667	DE
4	-0.118	-12.3173277662	0.958	0.96	0.796	14850	0.87707744	DE
12	-0.004	-0.473933649289	0.844	0.98	0.724	21679	0.85444386	DE
26	-0.24	-22.2222222222	1.08	1.27	0.724	16930	0.92654041	DE
52	-0.665	-44.1860465116	1.505	1.625	0.724	16921	1.10619642	DE
156	-1.67	-66.5338645418	2.51	3.28	0.724	28088	1.94811004	DE
260	-2.61	-75.652173913	3.45	7.55	0.724	36056	2.93829323	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739465700	0.84	0.03	3.70	0.8	0.84	0.796	41000
1739379300	0.81	0.01	1.25	0.81	0.81	0.8	5000
1739292900	0.8	-0.028	-3.38	0.83	0.83	0.796	18000
1739206500	0.828	0.018	2.22	0.81	0.828	0.8	8000
1738947300	0.81	-0.034	-4.03	0.836	0.836	0.8	11000
1738860900	0.844	0.004	0.48	0.848	0.866	0.832	30000
1738774500	0.84	0.04	5.00	0.8219999	0.84	0.8159999	6000
1738688100	0.8	-0.012	-1.48	0.8199999	0.8199999	0.796	11000
1738601700	0.812	-0.032	-3.79	0.84	0.84	0.796	23000
1738342500	0.844	-0.044	-4.95	0.856	0.856	0.844	6000
1738256100	0.888	-0.002	-0.22	0.888	0.888	0.888	1000
1738169700	0.89	0.008	0.91	0.874	0.89	0.872	8000
1738083300	0.882	-0.016	-1.78	0.882	0.882	0.882	1000
1737996900	0.898	0.016	1.81	0.882	0.898	0.882	10000
1737737700	0.882	-0.024	-2.65	0.93	0.93	0.86	30000
1737651300	0.906	0.004	0.44	0.89	0.906	0.89	9000
1737564900	0.902	-0.008	-0.88	0.902	0.93	0.9	12000
1737478500	0.91	-0.04	-4.21	0.91	0.95	0.906	31000
1737392100	0.95	0.01	1.06	0.95	0.95	0.906	22000
1737132900	0.94	0.034	3.75	0.946	0.948	0.862	40000
1737046500	0.906	-0.024	-2.58	0.958	0.96	0.906	15000
1736960100	0.93	-0.016	-1.69	0.958	0.97	0.91	23000
1736873700	0.946	-0.002	-0.21	0.946	0.946	0.946	2000
1736787300	0.948	0.002	0.21	0.94	0.948	0.94	8000
1736528100	0.946	-0.028	-2.87	0.952	0.96	0.94	38000
1736441700	0.974	-0.004	-0.41	0.946	0.974	0.944	32000
1736355300	0.978	0.028	2.95	0.952	0.978	0.932	42000
1736268900	0.95	0.03	3.26	0.94	0.98	0.92	24000
1736182500	0.92	0.05	5.75	0.886	0.972	0.886	80000
1735923300	0.87	0.07	8.75	0.8159999	0.876	0.8159999	49000
1735836900	0.8	0.044	5.82	0.76	0.8179999	0.76	38000
1735577700	0.756	-0.032	-4.06	0.756	0.768	0.724	40000
1735318500	0.788	0.032	4.23	0.78	0.81	0.776	41000
1734972900	0.756	-0.01	-1.31	0.756	0.756	0.756	3000
1734713700	0.766	-0.014	-1.79	0.794	0.794	0.766	12000
1734627300	0.78	0	0.00	0.78	0.78	0.754	22000
1734540900	0.78	-0.018	-2.26	0.78	0.78	0.78	1000
1734454500	0.798	0	0.00	0.798	0.798	0.798	0
1734368100	0.798	0.012	1.53	0.78	0.798	0.778	10000
1734108900	0.786	0.006	0.77	0.778	0.786	0.76	28000
1734022500	0.78	0.008	1.04	0.782	0.782	0.78	10000
1733936100	0.772	-0.008	-1.03	0.772	0.772	0.772	3000
1733849700	0.78	-0.018	-2.26	0.808	0.808	0.764	30000
1733763300	0.798	-0.012	-1.48	0.8	0.802	0.79	9000
1733504100	0.81	0.01	1.25	0.796	0.824	0.796	21000
1733417700	0.8	0.004	0.50	0.796	0.84	0.796	58000
1733331300	0.796	0.008	1.02	0.796	0.796	0.796	2000
1733244900	0.788	-0.002	-0.25	0.79	0.79	0.78	39000
1733158500	0.79	-0.012	-1.50	0.8	0.8	0.76	36000
1732899300	0.802	-0.038	-4.52	0.812	0.826	0.802	20000
1732812900	0.84	0.0260001	3.19	0.832	0.872	0.794	83000
1732726500	0.8139999	-0.016	-1.93	0.804	0.8139999	0.8	13000
1732640100	0.83	-0.028	-3.26	0.84	0.84	0.81	17000
1732553700	0.858	-0.012	-1.38	0.842	0.858	0.84	12000
1732294500	0.87	0	0.00	0.87	0.87	0.87	0
1732208100	0.87	0.02	2.35	0.844	0.87	0.844	6000
1732121700	0.85	-0.02	-2.30	0.842	0.85	0.842	4000
1732035300	0.87	0	0.00	0.87	0.87	0.87	0
1731948900	0.87	0.01	1.16	0.848	0.87	0.848	8000
1731689700	0.86	0	0.00	0.86	0.86	0.86	1000
1731603300	0.86	-0.024	-2.71	0.862	0.862	0.86	5000

Bmo Canadian Equity Fund...

Katahdin Bankshares (QX)

Ci Us Equity & Income Fu...

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