DigiTouch S.p.A. Historical Data - DGT | ADVFN

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

Get Started

Home
Investing
Stocks
Italy
BIT
DigiTouch S.p.A. (DGT)
DigiTouch S.p.A. (DGT) Historical

DigiTouch S.p.A. (DGT)

2.01

0.045

(2.29%)

Closed July 30 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.01	0.5	2	2.01	1.935	3700	1.9772973	DE
4	0	0	2.01	2.09	1.935	16417	2.00761421	DE
12	0.035	1.77215189873	1.975	2.31	1.935	18775	2.06485379	DE
26	-0.29	-12.6086956522	2.3	2.33	1.82	15504	2.06085474	DE
52	-0.27	-11.8421052632	2.28	2.41	1.82	15887	2.1146376	DE
156	0.62	44.6043165468	1.39	3	1.35	29665	1.94542068	DE
260	0.65	47.7941176471	1.36	3	0.91	39149	1.58282826	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722268500	1.965	-0.01	-0.25	1.98	1.98	1.965	3000
1722009300	1.97	-0.01	-0.51	1.965	1.97	1.935	7500
1721922900	1.98	-0.01	-0.25	1.98	1.98	1.98	1000
1721836500	1.985	-0.01	-0.50	1.975	2.0099999	1.975	3500
1721750100	1.995	-0.04	-1.72	2	2	1.985	3500
1721663700	2.0299999	0.02	1.00	1.99	2.0299999	1.99	55000
1721404500	2.0099999	0	0.00	2.0099999	2.0099999	2.0099999	0
1721318100	2.0099999	-0.04	-1.95	2.06	2.07	2.0099999	5000
1721231700	2.05	0.05	2.50	1.99	2.05	1.99	10500
1721145300	2	-0.02	-0.99	2	2	2	3000
1721058900	2.02	0.03	1.51	2	2.09	2	23500
1720799700	1.99	-0.01	-0.50	1.985	2	1.95	9500
1720713300	2	0	0.00	2.05	2.05	2	5500
1720626900	2	-0.02	-0.99	2.04	2.04	2	4500
1720540500	2.02	-0.02	-0.98	2.04	2.07	2.02	7500
1720454100	2.04	0.02	0.99	2.0099999	2.04	2	5000
1720194900	2.02	0.02	1.25	1.99	2.02	1.99	13500
1720108500	1.995	-0.01	-0.25	2	2	1.96	110000
1720022100	2	-0.05	-2.44	2.0099999	2.0099999	1.98	24500
1719935700	2.05	0	0.00	2.05	2.05	2.05	0
1719849300	2.05	0	0.00	2.05	2.05	2.05	0
1719590100	2.05	0	0.00	2	2.08	2	5000
1719503700	2.05	0	0.00	2.05	2.05	2.05	0
1719417300	2.05	0.05	2.50	2.0299999	2.05	2.0099999	8000
1719330900	2	0	0.25	2	2.02	1.97	7000
1719244500	1.995	-0.07	-3.16	2.05	2.11	1.98	93000
1718985300	2.06	0.02	0.98	2.0099999	2.08	2	27000
1718898900	2.04	0.03	1.49	2.05	2.16	2.02	51500
1718812500	2.0099999	0	0.00	2.0099999	2.0099999	2.0099999	0
1718726100	2.0099999	-0.02	-0.99	1.995	2.05	1.995	6000
1718639700	2.0299999	0.04	2.01	1.97	2.0299999	1.97	9000
1718380500	1.99	-0.05	-2.45	2	2	1.99	1000
1718294100	2.04	0	0.00	2.04	2.04	2.04	2000
1718207700	2.04	-0.04	-1.92	2.04	2.04	2.04	1500
1718121300	2.08	0	0.00	2.08	2.08	2.08	0
1718034900	2.08	0	0.00	2.08	2.08	2.08	0
1717775700	2.08	0.04	1.96	2.07	2.08	2.07	1500
1717689300	2.04	0	0.00	2.04	2.04	2.04	0
1717602900	2.04	-0.04	-1.92	2.07	2.07	2.04	3500
1717516500	2.08	0.03	1.46	2.07	2.12	2	62500
1717430100	2.05	-0.04	-1.91	2.09	2.09	2.05	9000
1717170900	2.09	-0.02	-0.95	2.09	2.09	2.05	6500
1717084500	2.11	-0.03	-1.40	2.13	2.15	2.11	10500
1716998100	2.14	0.04	1.90	2.11	2.14	2.11	6500
1716911700	2.1	-0.05	-2.33	2.12	2.12	2.1	10000
1716825300	2.15	0	0.00	2.13	2.19	2.13	7000
1716566100	2.15	0.02	0.94	2.15	2.15	2.15	500
1716479700	2.13	-0.04	-1.84	2.13	2.13	2.13	4000
1716393300	2.17	-0.01	-0.46	2.17	2.17	2.17	3500
1716306900	2.18	-0.04	-1.80	2.23	2.23	2.16	17500
1716220500	2.22	0.09	4.23	2.15	2.31	2.13	115500
1715961300	2.13	0	0.00	2.13	2.13	2.13	2000
1715874900	2.13	0.04	1.91	2.11	2.14	2.11	57500
1715788500	2.09	0.02	0.97	2.08	2.1	2.02	75000
1715702100	2.07	0.07	3.76	1.995	2.07	1.995	21000
1715615700	1.995	-0.01	-0.25	1.96	2	1.95	18000
1715356500	2	0	0.25	1.935	2	1.935	9000
1715270100	1.995	0.05	2.31	1.995	1.995	1.995	500
1715183700	1.95	0	0.00	1.95	1.95	1.95	0
1715097300	1.95	-0.03	-1.27	1.975	1.975	1.95	10000
1715010900	1.975	0	0.00	1.975	2.0099999	1.96	9000
1714751700	1.975	0.03	1.28	1.975	1.975	1.975	4500
1714665300	1.95	0.04	2.09	1.88	1.95	1.82	36000
1714460400	1.91	0	0.00	1.91	1.91	1.91	0

DigiTouch S.p.A

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