Digital Value Spa Historical Data - DGV | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Italy
BIT
Digital Value Spa (DGV)
Digital Value Spa (DGV) Historical

Digital Value Spa (DGV)

57.20

0.00

(0.00%)

Closed July 19 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-3	-4.98338870432	60.2	61.4	56.5	22860	59.47836258	DE
4	-3.8	-6.22950819672	61	61.9	56.5	9019	59.54207763	DE
12	2	3.6231884058	55.2	67.4	54.7	11379	61.85330998	DE
26	-0.5	-0.866551126516	57.7	68.1	49.45	11642	60.2378739	DE
52	-5.7	-9.06200317965	62.9	68.1	42.7	9967	57.95632751	DE
156	-10.8	-15.8823529412	68	120.4	42.7	9361	73.93563073	DE
260	41.5	264.331210191	15.7	120.4	14.5	8948	59.23455494	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721318100	56.8	-0.5	-0.87	57.3	57.7	56.5	14021
1721231700	57.3	-1.7	-2.88	59.3	59.3	57.2	9784
1721145300	59	-0.8	-1.34	58.8	59.2	58.4	3927
1721058900	59.8	-0.4	-0.66	60.7	60.7	59	4318
1720799700	60.2	0.4	0.67	60.2	61.4	59.7	82252
1720713300	59.8	0.8	1.36	58.8	59.8	58	7349
1720626900	59	0.7	1.20	59	59.2	57.9	7555
1720540500	58.3	-0.9	-1.52	59.2	59.2	57.6	6128
1720454100	59.2	0	0.00	59.6	59.8	59	2387
1720194900	59.2	-0.4	-0.67	59.6	60.2	58.7	4007
1720108500	59.6	-0.8	-1.32	60.2	60.3	59.3	2926
1720022100	60.4	1.2	2.03	59.7	60.4	59.3	7341
1719935700	59.2	0.3	0.51	59.5	60	58.2	3438
1719849300	58.9	-0.9	-1.51	60.3	60.3	58.7	2955
1719590100	59.8	-0.2	-0.33	60.5	60.5	59.6	2864
1719503700	60	0	0.00	59.1	60.9	59	7626
1719417300	60	-0.9	-1.48	60.5	61.1	59.8	2786
1719330900	60.9	-0.7	-1.14	61.4	61.4	60.7	1218
1719244500	61.6	1.6	2.67	60.6	61.9	60.5	3306
1718985300	60	-0.4	-0.66	61	61	59.9	4200
1718898900	60.4	0.8	1.34	59.4	60.7	59.4	3362
1718812500	59.6	-0.6	-1.00	60.6	60.7	59.6	4111
1718726100	60.2	-0.3	-0.50	59.6	60.7	59.5	4440
1718639700	60.5	0.5	0.83	60.7	61.2	60.1	6264
1718380500	60	-1.2	-1.96	61.8	61.8	59.4	9695
1718294100	61.2	-3.2	-4.97	64.3	64.3	60.6	10807
1718207700	64.4	0.6	0.94	63.9	65	63.2	6503
1718121300	63.8	-0.5	-0.78	64	65.7	63.3	20904
1718034900	64.3	2.3	3.71	63.2	64.3	63	23132
1717775700	62	-0.2	-0.32	62.3	62.3	61.6	5930
1717689300	62.2	-0.1	-0.16	62.5	62.5	61.6	9275
1717602900	62.3	0.5	0.81	61.7	62.5	61.4	5925
1717516500	61.8	0.3	0.49	62.1	62.1	61.3	4815
1717430100	61.5	-0.7	-1.13	62.6	63.2	61.5	7579
1717170900	62.2	-0.7	-1.11	63.5	63.5	61.2	14147
1717084500	62.9	-0.4	-0.63	62.5	63.7	62.3	7460
1716998100	63.3	-1.6	-2.47	65.3	65.3	63	8642
1716911700	64.9	0.7	1.09	65.2	65.2	64	8914
1716825300	64.2	-0.1	-0.16	64.7	65.2	64.099999	5931
1716566100	64.3	-2.7	-4.03	67	67	63.8	25511
1716479700	67	0.2	0.30	67	67.4	66.599999	7837
1716393300	66.8	1.5	2.30	65	67	64.7	11723
1716306900	65.3	-1	-1.51	66.599999	66.599999	65	12711
1716220500	66.3	0.7	1.07	65.4	66.5	65.4	13430
1715961300	65.599999	0.3	0.46	65.9	65.9	64.9	7054
1715874900	65.3	1.4	2.19	64.5	65.9	63.7	14725
1715788500	63.9	-0.2	-0.31	63.7	64.5	62.5	8806
1715702100	64.099999	0.3	0.47	63.6	64.599999	63.6	5919
1715615700	63.8	0.3	0.47	63.8	64.8	62.6	18161
1715356500	63.5	-1.2	-1.85	64.599999	64.8	63.5	8150
1715270100	64.7	-0.1	-0.15	64.5	65.4	64.2	9416
1715183700	64.8	1	1.57	64.4	65	63.2	25242
1715097300	63.8	2.3	3.74	62.2	63.8	61.6	40640
1715010900	61.5	0.6	0.99	61.3	61.9	60.6	14166
1714751700	60.9	2.2	3.75	59.5	61.3	59.5	21523
1714665300	58.7	0.4	0.69	59	59.7	56.9	25154
1714492500	58.3	0.8	1.39	58.6	59.8	57.8	32930
1714406100	57.5	1.7	3.05	56.1	57.6	55.1	17234
1714146900	55.8	1	1.82	55.2	56.1	54.7	2808
1714060500	54.8	-0.9	-1.62	55.5	55.7	54.3	6264
1713974100	55.7	-0.8	-1.42	57	57	55	10815
1713887700	56.5	2.1	3.86	54.6	57.2	54.6	15085
1713801300	54.4	1.4	2.64	54.1	54.9	53.8	7952
1713542100	53	0.7	1.34	52.4	54.3	51.5	14167

Elanco Animal Health

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