4AIM SICAF SpA Historical Data - AIM | ADVFN

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

Get Started

Home
Investing
Stocks
Italy
BIT
4AIM SICAF SpA (AIM)
4AIM SICAF SpA (AIM) Historical

4AIM SICAF SpA (AIM)

181.64

0.00

(0.00%)

Closed July 30 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-29.86	-14.1182033097	211.5	213	181.64	45	193.93061947	DE
4	-18.36	-9.18	200	252	181.64	223	234.93646335	DE
12	-66.06	-26.6693580945	247.7	291	181.64	159	236.61730448	DE
26	-108.36	-37.3655172414	290	330	181.64	229	269.00492877	DE
52	-3.36	-1.81621621622	185	364	160	199	267.07264673	DE
156	-218.16	-54.5672836418	399.8	414	160	154	285.07685618	DE
260	-233.36	-56.2313253012	415	485	160	116	299.02967475	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722268500	181.64	-8.36	-4.40	185.96	185.96	181.64	34
1722009300	190	-3.12	-1.62	190.4	190.4	188	66
1721922900	193.12	-9.98	-4.91	206	206	193.12	58
1721836500	203.1	-8.4	-3.97	206	213	203.1	56
1721750100	211.5	-8.5	-3.86	211.5	211.5	211.5	12
1721663700	220	0	0.00	220	220	220	300
1721404500	220	-7.55	-3.32	220	220	220	12
1721318100	227.55	-9.45	-3.99	227.55	227.55	227.55	12
1721231700	237	0	0.00	237	237	237	300
1721145300	237	-1	-0.42	237	237	237	200
1721058900	238	0	0.00	229.45	238.75	229.45	524
1720799700	238	-12	-4.80	240.25	252	238	406
1720713300	250	-2	-0.79	239.45	250	235	868
1720626900	252	0	0.00	252	252	252	0
1720540500	252	0	0.00	252	252	252	0
1720454100	252	0	0.00	252	252	252	0
1720194900	252	0	0.00	252	252	252	0
1720108500	252	32	14.55	215.3	252	205	362
1720022100	220	20	10.00	195.98	220	195.98	180
1719935700	200	-8.45	-4.05	200	208.75	200	184
1719849300	208.45	-6.3	-2.93	208.5	208.5	208.45	34
1719590100	214.75	0.75	0.35	207.25	214.75	205.55	84
1719503700	214	-6	-2.73	211	218.5	210.8	102
1719417300	220	5	2.33	220	238.7	209.4	196
1719330900	215	0	0.00	212	215	210.35	24
1719244500	215	-10	-4.44	216.2	220	215	180
1718985300	225	0	0.00	225	225	225	0
1718898900	225	-5	-2.17	220	225	220	14
1718812500	230	9	4.07	212	230	212	190
1718726100	221	-5	-2.21	217.6	221	217.6	12
1718639700	226	-3	-1.31	225	226	225	12
1718380500	229	-10	-4.18	230	262	227.6	1234
1718294100	239	0	0.00	239	239	239	0
1718207700	239	9	3.91	225.5	239	225.5	24
1718121300	230	0	0.00	230	230	230	0
1718034900	230	0	0.00	230	230	230	0
1717775700	230	10	4.55	230	230	230	2
1717689300	220	9	4.27	212.65	220	212.65	8
1717602900	211	-7.5	-3.43	210.4	216	204.95	180
1717516500	218.5	-11.5	-5.00	220.95	220.95	215	38
1717430100	230	1.05	0.46	239	239	228	12
1717170900	228.95	-6.05	-2.57	233	233	210	236
1717084500	235	-3	-1.26	230.05	240	230	76
1716998100	238	-14	-5.56	239.5	239.5	233.3	50
1716911700	252	0	0.00	252	252	252	0
1716825300	252	5	2.02	240	252	239	68
1716566100	247	4.75	1.96	244	258	240.95	26
1716479700	242.25	-7.75	-3.10	244	245	239.8	118
1716393300	250	-4.25	-1.67	243.4	250	243.3	120
1716306900	254.25	12.35	5.11	234.25	254.25	234.25	74
1716220500	241.9	-6.75	-2.71	250	255.2	241.9	28
1715961300	248.65	-10.35	-4.00	250	264.1	248.65	186
1715874900	259	-32	-11.00	266	291	249.55	642
1715788500	291	35	13.67	262	291	262	182
1715702100	256	6	2.40	257	262	248.6	154
1715615700	250	9	3.73	240	262	240	96
1715356500	241	-3	-1.23	236	241	235	36
1715270100	244	-1	-0.41	235.05	244	235	46
1715183700	245	-9.1	-3.58	245.75	245.75	240.1	40
1715097300	254.1	-3.9	-1.51	247.7	254.1	247.6	34
1715010900	258	-4.7	-1.79	250.6	262.7	250.5	172
1714751700	262.7	5.7	2.22	260	262.7	260	52
1714665300	257	-0.3	-0.12	254	273.6	254	306
1714492500	257.3	5.3	2.10	241	257.3	240.95	60

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions