ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

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

FIDAUST Bonfida

0.3425
0.0184 (5.68%)
12:55:12 - Realtime Data

FIDAUST Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 0.3233 -0.0147 -4.35% 0.3372 0.369 0.3176 13,289,468.00
Jun 13 2024 0.338 -0.0266 -7.30% 0.3658 0.3817 0.3315 16,826,782.00
Jun 12 2024 0.3646 0.0404 12.46% 0.3239 0.392 0.3152 26,585,790.00
Jun 11 2024 0.3242 -0.0237 -6.81% 0.3477 0.3567 0.3139 11,167,462.00
Jun 10 2024 0.3479 -0.0218 -5.90% 0.3701 0.398 0.3436 16,637,650.00
Jun 09 2024 0.3697 0.0382 11.52% 0.3314 0.4165 0.330 42,621,935.00
Jun 08 2024 0.3315 -0.0255 -7.14% 0.3561 0.374 0.3298 12,766,960.00
Jun 07 2024 0.357 -0.0436 -10.88% 0.3997 0.440 0.3437 35,645,002.00
Jun 06 2024 0.4006 0.0339 9.24% 0.3635 0.4801 0.360 130,686,711.00
Jun 05 2024 0.3667 0.060 19.56% 0.3066 0.4358 0.303 86,122,467.00
Jun 04 2024 0.3067 0.0121 4.11% 0.296 0.3088 0.2898 6,634,381.00
Jun 03 2024 0.2946 0.0052 1.80% 0.289761 0.3066 0.2884 7,959,664.00
Jun 02 2024 0.2894 -0.0042 -1.43% 0.2935 0.2975 0.2855 3,154,541.00
Jun 01 2024 0.2936 -0.000315 -0.11% 0.2937 0.2975 0.290 2,959,690.00
May 31 2024 0.293915 0.003815 1.32% 0.2905 0.2982 0.288 4,099,775.00
May 30 2024 0.2901 -0.0027 -0.92% 0.293 0.2984 0.2862 4,475,216.00
May 29 2024 0.2928 -0.004 -1.35% 0.2966 0.3048 0.291 5,215,637.00
May 28 2024 0.2968 -0.0026 -0.87% 0.3007 0.3007 0.2877 5,951,376.00
May 27 2024 0.2994 0.0067 2.29% 0.2918 0.3063 0.2883 8,705,536.00
May 26 2024 0.2927 0.0063 2.20% 0.2875 0.3361 0.2843 38,100,393.00
May 25 2024 0.2864 0.0042 1.49% 0.282494 0.293 0.2815 4,861,701.00
May 24 2024 0.2822 0.0019 0.68% 0.280 0.2853 0.2751 5,287,046.00
May 23 2024 0.2803 -0.0032 -1.13% 0.2845 0.288514 0.275 6,988,377.00
May 22 2024 0.2835 -0.0056 -1.94% 0.2889 0.2901 0.2793 5,173,567.00
May 21 2024 0.2891 -0.0018 -0.62% 0.2914 0.2956 0.2858 6,192,040.00
May 20 2024 0.2909 0.020 7.38% 0.2713 0.2933 0.2667 6,233,212.00
May 19 2024 0.2709 -0.0119 -4.21% 0.2826 0.285 0.2698 3,526,168.00
May 18 2024 0.2828 -0.0024 -0.84% 0.2853 0.2911 0.2805 2,792,617.00
May 17 2024 0.2852 0.0062 2.22% 0.2785 0.2886 0.2773 3,921,164.00
May 16 2024 0.279 -0.0188 -6.31% 0.3021 0.3021 0.2733 9,545,283.00
May 15 2024 0.2978 0.020 7.20% 0.27886 0.3047 0.2738 10,270,104.00
May 14 2024 0.2778 -0.0069 -2.42% 0.2845 0.2896 0.2718 6,589,426.00
May 13 2024 0.2847 -0.0028 -0.97% 0.2884 0.293 0.2703 4,771,403.00
May 12 2024 0.2875 0.0039 1.38% 0.283891 0.2942 0.2836 4,849,861.00
May 11 2024 0.2836 -0.0016 -0.56% 0.2855 0.2961 0.2824 3,790,231.00
May 10 2024 0.2852 -0.012 -4.04% 0.2974 0.3043 0.280 4,970,563.00
May 09 2024 0.2972 0.0077 2.66% 0.2893 0.300834 0.2794 4,186,510.00
May 08 2024 0.2895 -0.0032 -1.09% 0.2913 0.298888 0.2839 5,587,772.00
May 07 2024 0.2927 -0.0039 -1.31% 0.2989 0.3066 0.2918 4,385,537.00
May 06 2024 0.2966 -0.011 -3.58% 0.3068 0.3153 0.2957 5,878,737.00
May 05 2024 0.3076 -0.0007 -0.23% 0.3077 0.3115 0.3011 5,491,654.00
May 04 2024 0.3083 -0.0098 -3.08% 0.3185 0.3234 0.305 9,125,299.00
May 03 2024 0.3181 0.0118 3.85% 0.3088 0.3226 0.3019 9,231,146.00
May 02 2024 0.3063 0.0175 6.06% 0.2879 0.3156 0.2801 9,376,970.00
May 01 2024 0.2888 0.0035 1.23% 0.2852 0.2898 0.2656 6,218,801.00
Apr 30 2024 0.2853 -0.0274 -8.76% 0.3108 0.3163 0.2728 8,809,935.00
Apr 29 2024 0.3127 0.0016 0.51% 0.3555 0.3681 0.3056 12,060,366.00
Apr 28 2024 0.3111 -0.0034 -1.08% 0.3152 0.3245 0.308 3,635,083.00
Apr 27 2024 0.3145 0.0001 0.03% 0.316034 0.319 0.3056 4,414,726.00
Apr 26 2024 0.3144 -0.009 -2.78% 0.3234 0.3244 0.3078 6,129,081.00
Apr 25 2024 0.3234 -0.0012 -0.37% 0.325 0.3296 0.3135 7,738,131.00
Apr 24 2024 0.3246 -0.0311 -8.74% 0.3555 0.3681 0.3224 10,483,954.00
Apr 23 2024 0.3557 0.0042 1.19% 0.3521 0.3647 0.3473 7,966,479.00
Apr 22 2024 0.3515 0.0066 1.91% 0.3465 0.3652 0.3425 6,176,035.00
Apr 21 2024 0.3449 -0.0068 -1.93% 0.3489 0.3565 0.3352 6,835,604.00
Apr 20 2024 0.3517 0.0287 8.89% 0.3208 0.3526 0.3177 8,603,923.00
Apr 19 2024 0.323 0.0081 2.57% 0.3153 0.3299 0.2925 11,015,402.00
Apr 18 2024 0.3149 0.013 4.31% 0.302 0.3175 0.2968 7,218,270.00
Apr 17 2024 0.3019 -0.0126 -4.01% 0.3136 0.3171 0.2932 7,134,823.00
Apr 16 2024 0.3145 0.0112 3.69% 0.3035 0.3193 0.290 7,762,408.00
Apr 15 2024 0.3033 -0.0223 -6.85% 0.3228 0.3417 0.2913 9,402,997.00
Apr 14 2024 0.3256 0.0247 8.21% 0.2985 0.3279 0.2771 12,379,355.00
Apr 13 2024 0.3009 -0.0668 -18.17% 0.367498 0.3788 0.2328 14,263,793.00
Apr 12 2024 0.3677 -0.0753 -17.00% 0.4429 0.4541 0.348 9,670,296.00
Apr 11 2024 0.443 -0.0162 -3.53% 0.4603 0.4695 0.4388 4,757,973.00
Apr 10 2024 0.4592 -0.0063 -1.35% 0.465 0.4676 0.4378 5,943,261.00
Apr 09 2024 0.4655 -0.0358 -7.14% 0.5015 0.5067 0.4612 8,832,514.00
Apr 08 2024 0.5013 0.0149 3.06% 0.4839 0.5148 0.4688 9,110,635.00
Apr 07 2024 0.4864 0.0184 3.93% 0.4667 0.4906 0.4616 8,781,026.00
Apr 06 2024 0.468 0.0113 2.47% 0.4556 0.473 0.4545 4,163,028.00
Apr 05 2024 0.4567 -0.023 -4.79% 0.4798 0.486808 0.438 7,387,490.00
Apr 04 2024 0.4797 0.0046 0.97% 0.4716 0.5037 0.4502 8,736,655.00
Apr 03 2024 0.4751 -0.0076 -1.57% 0.4837 0.5149 0.4482 14,822,383.00
Apr 02 2024 0.4827 -0.0648 -11.84% 0.5465 0.5465 0.4577 16,703,048.00
Apr 01 2024 0.5475 -0.0134 -2.39% 0.5597 0.656 0.5113 37,669,773.00
Mar 31 2024 0.5609 0.0303 5.71% 0.5305 0.5744 0.5271 8,854,658.00
Mar 30 2024 0.5306 -0.009 -1.67% 0.5365 0.5731 0.528 13,015,248.00
Mar 29 2024 0.5396 -0.0033 -0.61% 0.5446 0.5478 0.518 8,354,537.00
Mar 28 2024 0.5429 0.0289 5.62% 0.5163 0.5644 0.5045 11,392,648.00
Mar 27 2024 0.514 -0.0211 -3.94% 0.535 0.5486 0.5045 7,925,691.00
Mar 26 2024 0.5351 -0.0041 -0.76% 0.5413 0.5681 0.5164 12,252,478.00
Mar 25 2024 0.5392 0.0289 5.66% 0.5104 0.5563 0.505 25,231,716.00
Mar 24 2024 0.5103 0.0199 4.06% 0.4882 0.5144 0.4708 8,165,468.00
Mar 23 2024 0.4904 0.0025 0.51% 0.4917 0.5086 0.4852 10,562,218.00
Mar 22 2024 0.4879 -0.0311 -5.99% 0.5178 0.529 0.479 9,357,132.00
Mar 21 2024 0.519 -0.0099 -1.87% 0.5292 0.5471 0.5078 12,922,954.00
Mar 20 2024 0.5289 0.0402 8.23% 0.4897 0.5383 0.464281 16,964,523.00
Mar 19 2024 0.4887 -0.0901 -15.57% 0.5794 0.5864 0.4747 22,848,350.00
Mar 18 2024 0.5788 -0.0604 -9.45% 0.6379 0.665 0.5772 37,858,422.00
Mar 17 2024 0.6392 0.1075 20.22% 0.5692 0.6699 0.556 55,803,960.00
Mar 16 2024 0.5317 -0.0301 -5.36% 0.5572 0.726 0.5256 114,897,763.00