Execus SpA Historical Data - EXEC | ADVFN

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

Get Started

Home
Investing
Stocks
Italy
BIT
Execus SpA (EXEC)
Execus SpA (EXEC) Historical

Execus SpA (EXEC)

1.47

0.00

(0.00%)

Closed July 23 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.29	-16.4772727273	1.76	1.76	1.3	14000	1.48642857	DE
4	-0.33	-18.3333333333	1.8	1.9	1.3	7538	1.58387755	DE
12	-0.73	-33.1818181818	2.2	2.3	1.3	5423	1.71347518	DE
26	-1.75	-54.347826087	3.22	3.22	1.3	4500	2.02753623	DE
52	-1.035	-41.3173652695	2.505	4.0995	1.3	5916	2.62485743	DE
156	-1.035	-41.3173652695	2.505	4.0995	1.3	5916	2.62485743	DE
260	-1.035	-41.3173652695	2.505	4.0995	1.3	5916	2.62485743	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1721663700	1.47	0	0.00	1.3799999	1.47	1.3799999	8000
1721404500	1.47	0.02	1.38	1.41	1.47	1.3	36000
1721318100	1.45	-0.21	-12.65	1.6	1.6	1.44	19000
1721231700	1.66	-0.04	-2.35	1.66	1.66	1.66	2000
1721145300	1.7	-0.09	-5.03	1.76	1.76	1.7	5000
1721058900	1.79	0	0.00	1.79	1.79	1.79	0
1720799700	1.79	0	0.00	1.79	1.79	1.79	0
1720713300	1.79	-0.09	-4.79	1.7	1.8	1.7	8000
1720626900	1.88	0	0.00	1.82	1.88	1.82	3000
1720540500	1.88	0.02	1.08	1.85	1.88	1.85	3000
1720454100	1.86	0.06	3.33	1.86	1.86	1.86	1000
1720194900	1.8	0	0.00	1.8	1.8	1.8	0
1720108500	1.8	0	0.00	1.8	1.8	1.8	0
1720022100	1.8	0	0.00	1.8	1.8	1.8	0
1719935700	1.8	0	0.00	1.84	1.84	1.8	3000
1719849300	1.8	-0.1	-5.26	1.84	1.84	1.8	6000
1719590100	1.9	0.03	1.60	1.9	1.9	1.9	1000
1719503700	1.87	0.11	6.25	1.8	1.87	1.8	3000
1719417300	1.76	0	0.00	1.76	1.76	1.76	0
1719330900	1.76	0	0.00	1.76	1.76	1.76	0
1719244500	1.76	0	0.00	1.76	1.76	1.76	0
1718985300	1.76	0	0.00	1.76	1.76	1.76	0
1718898900	1.76	0	0.00	1.76	1.76	1.76	0
1718812500	1.76	0	0.00	1.76	1.76	1.76	0
1718726100	1.76	0	0.00	1.76	1.76	1.76	0
1718639700	1.76	0	0.00	1.76	1.76	1.76	0
1718380500	1.76	0	0.00	1.76	1.76	1.76	0
1718294100	1.76	0	0.00	1.76	1.76	1.76	0
1718207700	1.76	0	0.00	1.76	1.76	1.76	0
1718121300	1.76	0	0.00	1.76	1.76	1.76	0
1718034900	1.76	0	0.00	1.76	1.76	1.76	0
1717775700	1.76	-0.06	-3.30	1.76	1.76	1.76	1000
1717689300	1.82	0	0.00	1.82	1.82	1.82	0
1717602900	1.82	0	0.00	1.82	1.82	1.82	0
1717516500	1.82	0	0.00	1.82	1.82	1.82	0
1717430100	1.82	0	0.00	1.82	1.82	1.82	0
1717170900	1.82	0	0.00	1.82	1.82	1.82	2000
1717084500	1.82	-0.04	-2.15	1.83	1.83	1.82	3000
1716998100	1.86	0	0.00	1.86	1.86	1.86	0
1716911700	1.86	0	0.00	1.9	1.9	1.86	5000
1716825300	1.86	-0.3	-13.89	2.02	2.02	1.86	14000
1716566100	2.16	-0.04	-1.82	2.16	2.16	2.16	3000
1716479700	2.2	0	0.00	2.2	2.2	2.2	0
1716393300	2.2	-0.02	-0.90	2.2	2.2	2.2	2000
1716306900	2.22	-0.06	-2.63	2.22	2.22	2.22	2000
1716220500	2.2799999	0	0.00	2.2799999	2.2799999	2.2799999	0
1715961300	2.2799999	0.06	2.70	2.2799999	2.2799999	2.2799999	1000
1715874900	2.22	0	0.00	2.22	2.22	2.22	0
1715788500	2.22	0	0.00	2.22	2.22	2.22	0
1715702100	2.22	0	0.00	2.22	2.22	2.22	0
1715615700	2.22	0	0.00	2.22	2.22	2.22	0
1715356500	2.22	-0.08	-3.48	2.22	2.22	2.22	2000
1715270100	2.3	0.06	2.68	2.24	2.3	2.22	5000
1715183700	2.24	0	0.00	2.24	2.24	2.24	0
1715097300	2.24	0	0.00	2.24	2.24	2.24	0
1715010900	2.24	0	0.00	2.24	2.24	2.24	0
1714751700	2.24	0	0.00	2.24	2.24	2.24	0
1714665300	2.24	0.04	1.82	2.24	2.24	2.24	1000
1714492500	2.2	0.02	0.92	2.2	2.2	2.2	2000
1714406100	2.18	0	0.00	2.18	2.18	2.18	0
1714146900	2.18	0	0.00	2.18	2.18	2.18	0
1714060500	2.18	-0.06	-2.68	2.18	2.18	2.18	1000
1713974100	2.24	-0.06	-2.61	2.34	2.34	2.24	4000
1713887700	2.3	-0.18	-7.26	2.46	2.5	2.3	13000

NLBNPIT20904 20991231 87...

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