Farmacosmo spa Historical Data - COSMO | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Italy
BIT
Farmacosmo spa (COSMO)
Farmacosmo spa (COSMO) Historical

Farmacosmo spa (COSMO)

0.66

0.06

( 10.00% )

Updated: 08:35:14

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.026	-3.79008746356	0.686	0.69	0.56	78018	0.64375029	DE
4	0.23	53.488372093	0.43	0.69	0.43	80624	0.59941937	DE
12	-0.04	-5.71428571429	0.7	0.71	0.371	56860	0.5690256	DE
26	-0.128	-16.2436548223	0.788	0.82	0.371	34763	0.60419156	DE
52	-0.012	-1.78571428571	0.672	1.135	0.371	55709	0.83962794	DE
156	-2.2135	-77.0314946929	2.8735	2.9	0.371	50587	1.19172527	DE
260	-2.2135	-77.0314946929	2.8735	2.9	0.371	50587	1.19172527	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734713700	0.6	-0.028	-4.46	0.602	0.62	0.56	105281
1734627300	0.628	-0.012	-1.88	0.638	0.638	0.61	7806
1734540900	0.64	-0.03	-4.48	0.68	0.68	0.612	84740
1734454500	0.67	0	0.00	0.678	0.678	0.64	35558
1734368100	0.67	0.002	0.30	0.686	0.6899999	0.662	156704
1734108900	0.668	0.002	0.30	0.67	0.67	0.658	9960
1734022500	0.666	0.004	0.60	0.67	0.68	0.666	122351
1733936100	0.662	-0.008	-1.19	0.658	0.6879999	0.658	83103
1733849700	0.67	0.02	3.08	0.65	0.68	0.63	112762
1733763300	0.65	-0.012	-1.81	0.636	0.66	0.62	94853
1733504100	0.662	0.102	18.21	0.648	0.662	0.606	183894
1733417700	0.56	0.022	4.09	0.526	0.56	0.518	79489
1733331300	0.538	0.038	7.60	0.494	0.538	0.489	143299
1733244900	0.5	0.01	2.04	0.484	0.504	0.484	45726
1733158500	0.49	0	0.00	0.496	0.504	0.49	30552
1732899300	0.49	-0.014	-2.78	0.504	0.504	0.481	38689
1732812900	0.504	0.045	9.80	0.45	0.518	0.448	160013
1732726500	0.459	0.005	1.10	0.459	0.459	0.446	5125
1732640100	0.454	-0.009	-1.94	0.45	0.454	0.446	20710
1732553700	0.463	0.033	7.67	0.43	0.467	0.43	91856
1732294500	0.43	0.05	13.16	0.384	0.43	0.384	93074
1732208100	0.38	-0.03	-7.32	0.4	0.4099999	0.371	53165
1732121700	0.4099999	-0.06	-12.77	0.46	0.46	0.4099999	121942
1732035300	0.47	0	0.00	0.5	0.536	0.45	162065
1731948900	0.47	0.001	0.21	0.472	0.472	0.44	70234
1731689700	0.469	-0.011	-2.29	0.486	0.486	0.442	156828
1731603300	0.48	0	0.00	0.5	0.518	0.48	112475
1731516900	0.48	-0.056	-10.45	0.53	0.55	0.48	142550
1731430500	0.536	-0.02	-3.60	0.576	0.576	0.536	20222
1731344100	0.556	-0.042	-7.02	0.598	0.6	0.556	44245
1731084900	0.598	0.016	2.75	0.576	0.598	0.576	1835
1730998500	0.582	-0.016	-2.68	0.598	0.598	0.582	11700
1730912100	0.598	-0.024	-3.86	0.62	0.624	0.59	116025
1730825700	0.622	-0.018	-2.81	0.626	0.626	0.608	15010
1730739300	0.64	0.008	1.27	0.648	0.648	0.64	6046
1730480100	0.632	-0.006	-0.94	0.64	0.64	0.63	8627
1730393700	0.638	-0.008	-1.24	0.62	0.638	0.614	7223
1730307300	0.646	0	0.00	0.64	0.646	0.62	11736
1730220900	0.646	0.006	0.94	0.638	0.646	0.628	13400
1730134500	0.64	0.02	3.23	0.62	0.648	0.62	20930
1729871700	0.62	-0.01	-1.59	0.63	0.642	0.62	22992
1729785300	0.63	-0.03	-4.55	0.67	0.67	0.628	90697
1729698900	0.66	-0.002	-0.30	0.68	0.68	0.66	3300
1729612500	0.662	-0.008	-1.19	0.6879999	0.6879999	0.662	5180
1729526100	0.67	0.01	1.52	0.6939999	0.6939999	0.67	1648
1729266900	0.66	-0.01	-1.49	0.662	0.6939999	0.64	56826
1729180500	0.67	0.026	4.04	0.648	0.6959999	0.648	36787
1729094100	0.644	0.032	5.23	0.62	0.644	0.62	6900
1729007700	0.612	-0.018	-2.86	0.628	0.646	0.612	26426
1728921300	0.63	-0.014	-2.17	0.63	0.63	0.63	100
1728662100	0.644	-0.012	-1.83	0.628	0.652	0.628	9810
1728575700	0.656	0.012	1.86	0.644	0.66	0.636	25000
1728489300	0.644	0.004	0.63	0.612	0.644	0.612	2905
1728402900	0.64	0.03	4.92	0.622	0.64	0.622	9035
1728316500	0.61	-0.016	-2.56	0.62	0.628	0.61	16014
1728057300	0.626	-0.004	-0.63	0.622	0.64	0.6	46495
1727970900	0.63	-0.02	-3.08	0.65	0.68	0.602	43314
1727884500	0.65	-0.042	-6.07	0.642	0.698	0.62	149678
1727798100	0.6919999	0.0079999	1.17	0.6939999	0.6939999	0.662	26562
1727711700	0.684	-0.006	-0.87	0.7	0.71	0.68	30112
1727452500	0.6899999	-0.028	-3.90	0.718	0.718	0.6899999	9636
1727366100	0.718	0	0.00	0.6939999	0.718	0.6919999	190
1727279700	0.718	0.018	2.57	0.726	0.726	0.718	110
1727193300	0.7	-0.016	-2.23	0.716	0.728	0.7	11399
1727106900	0.716	0.014	1.99	0.698	0.72	0.6919999	2526

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