DHH SpA Historical Data - DHH | ADVFN

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

Get Started

Home
Investing
Stocks
Italy
BIT
DHH SpA (DHH)
DHH SpA (DHH) Historical

DHH SpA (DHH)

28.20

0.00

(0.00%)

Closed July 30 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.6	6.01503759398	26.6	28.6	26.4	1007	27.5236147	DE
4	1	3.67647058824	27.2	30	26.4	2193	29.21297305	DE
12	12.4	78.4810126582	15.8	30	15.8	2700	24.14044328	DE
26	13.8	95.8333333333	14.4	30	13.6	5083	17.53055066	DE
52	12.4	78.4810126582	15.8	30	13.1	3421	17.04875625	DE
156	13.1	86.7549668874	15.1	30	12.3	2021	16.35772078	DE
260	22.85	427.102803738	5.35	30	4.8	2421	13.74487599	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722268500	28.2	0	0.00	28	28.6	27.4	850
1722009300	28.2	1.2	4.44	27.4	28.4	27.4	383
1721922900	27	-0.6	-2.17	26.6	27	26.4	1370
1721836500	27.6	0.2	0.73	27.2	27.6	27.2	920
1721750100	27.4	0.2	0.74	26.6	27.4	26.4	1512
1721663700	27.2	-1	-3.55	28.2	28.2	27.2	647
1721404500	28.2	0	0.00	28.2	28.2	28.2	40
1721318100	28.2	-0.6	-2.08	28.2	28.2	28.2	153
1721231700	28.8	-0.8	-2.70	28.8	28.8	28.4	728
1721145300	29.6	0	0.00	29.6	29.6	29.6	0
1721058900	29.6	0	0.00	29	29.6	28.2	2209
1720799700	29.6	-0.2	-0.67	29.6	29.6	29.6	71
1720713300	29.8	0.2	0.68	29.8	29.8	29.4	2606
1720626900	29.6	0.4	1.37	29.4	29.6	29.4	1400
1720540500	29.2	0.2	0.69	29.8	29.8	28.4	5434
1720454100	29	-0.8	-2.68	30	30	28.6	1726
1720194900	29.8	0	0.00	29.4	30	29.2	3127
1720108500	29.8	0	0.00	29.8	30	29.6	8667
1720022100	29.8	1.4	4.93	27.6	30	27.6	6325
1719935700	28.4	1.2	4.41	27.2	28.4	27.2	3503
1719849300	27.2	0.2	0.74	26.6	28.4	26	15179
1719590100	27	0	0.00	26.2	27	26.2	765
1719503700	27	-0.2	-0.74	26.8	27	26.4	1134
1719417300	27.2	1.2	4.62	26	28.6	25.8	2193
1719330900	26	-0.4	-1.52	25.4	26	24.8	1475
1719244500	26.4	0	0.00	26.2	26.4	24.8	1534
1718985300	26.4	0	0.00	26.4	26.4	26.4	0
1718898900	26.4	0.2	0.76	26.2	26.4	25.8	1567
1718812500	26.2	0.2	0.77	26	26.4	26	1161
1718726100	26	-0.2	-0.76	25.4	26.4	25.4	986
1718639700	26.2	-0.2	-0.76	26.4	28	26.2	2629
1718380500	26.4	1.6	6.45	25.6	26.4	25.2	3396
1718294100	24.8	1.2	5.08	24.4	25.8	23.6	2733
1718207700	23.6	-0.4	-1.67	23.4	24.4	23	3644
1718121300	24	0.6	2.56	23.6	24	23.6	1430
1718034900	23.4	1.6	7.34	21.8	23.4	21.8	12844
1717775700	21.8	0.8	3.81	21	23	21	5849
1717689300	21	-0.2	-0.94	21	21	21	540
1717602900	21.2	0	0.00	20.8	21.2	20.8	9104
1717516500	21.2	0.8	3.92	21.2	21.2	20.8	1488
1717430100	20.4	-0.8	-3.77	20.4	20.4	20.4	10
1717170900	21.2	0.8	3.92	20.8	21.2	20.8	461
1717084500	20.4	-1	-4.67	20.8	20.8	20.4	681
1716998100	21.4	0.4	1.90	21.4	21.6	21.4	347
1716911700	21	0	0.00	21.4	21.4	21	543
1716825300	21	0.4	1.94	21	21	21	441
1716566100	20.6	-0.4	-1.90	21	21.6	20.6	3426
1716479700	21	0.8	3.96	20.6	21	20.6	1060
1716393300	20.2	0.2	1.00	21	21	20.2	5594
1716306900	20	0.5	2.56	19.7	20	19.2	2682
1716220500	19.5	0.4	2.09	19.5	19.5	19.5	769
1715961300	19.1	0.2	1.06	18.7	19.4	18.7	1713
1715874900	18.9	0.4	2.16	18.8	19.5	18.8	751
1715788500	18.5	-0.6	-3.14	19.8	19.8	18.4	2351
1715702100	19.1	0	0.00	18.8	19.7	18.8	907
1715615700	19.1	1.1	6.11	18.5	19.1	18.5	2639
1715356500	18	-0.4	-2.17	18.3	18.5	17.9	3401
1715270100	18.4	0.5	2.79	17.5	18.9	17.2	2067
1715183700	17.9	1.3	7.83	16.9	17.9	16.7	9566
1715097300	16.6	0.8	5.06	15.8	16.6	15.8	5876
1715010900	15.8	1	6.76	16.1	16.2	15.2	18506
1714751700	14.8	-0.4	-2.63	14.8	14.8	14.8	231495
1714665300	15.2	-0.1	-0.65	15.5	15.9	15.2	4900
1714492500	15.3	0	0.00	15.3	15.3	15.3	0

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