Misitano & Stracuzzi SpA Historical Data - MS | ADVFN

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

Get Started

Home
Investing
Stocks
Italy
BIT
Misitano & Stracuzzi SpA (MS)
Misitano & Stracuzzi SpA (MS) Historical

Misitano & Stracuzzi SpA (MS)

3.04

0.10

(3.40%)

Closed March 13 12:30PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.25	-7.59878419453	3.29	3.38	2.88	13136	2.99583038	DE
4	-0.53	-14.8459383754	3.57	3.76	2.88	5729	3.21866528	DE
12	-0.48	-13.6363636364	3.52	3.96	2.88	3890	3.50447315	DE
26	0.14	4.8275862069	2.9	3.96	2.65	18514	3.34768565	DE
52	-0.16	-5	3.2	3.96	2.42	19332	3.208121	DE
156	0.498	19.5908733281	2.542	3.96	2.42	12888	3.208121	DE
260	1.609	112.438853948	1.431	3.96	1.345	1269737	2.19672612	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741884900	3.04	0.1	3.40	2.94	3.07	2.94	6445
1741798500	2.94	-0.15	-4.85	2.94	3.2	2.88	42058
1741712100	3.09	-0.26	-7.76	3.12	3.18	3.09	5250
1741625700	3.35	0	0.00	3.38	3.38	3.25	2150
1741366500	3.35	0	0.00	3.35	3.35	3.35	0
1741280100	3.35	0	0.00	3.29	3.38	3.29	3084
1741193700	3.35	0	0.00	3.35	3.35	3.35	0
1741107300	3.35	-0.1	-2.90	3.3	3.35	3.3	1150
1741020900	3.45	0.04	1.17	3.46	3.46	3.45	1509
1740761700	3.41	-0.11	-3.13	3.4	3.41	3.32	7288
1740675300	3.52	0	0.00	3.52	3.52	3.52	0
1740588900	3.52	0.02	0.57	3.52	3.52	3.52	500
1740502500	3.5	-0.05	-1.41	3.5	3.5	3.5	200
1740416100	3.55	0	0.00	3.55	3.55	3.55	0
1740156900	3.55	0.1	2.90	3.53	3.55	3.53	500
1740070500	3.45	-0.04	-1.15	3.52	3.52	3.45	2072
1739984100	3.49	-0.02	-0.57	3.49	3.49	3.49	150
1739897700	3.51	0	0.00	3.56	3.64	3.5	7100
1739811300	3.51	-0.06	-1.68	3.51	3.51	3.5	5100
1739552100	3.57	-0.06	-1.65	3.55	3.57	3.52	3489
1739465700	3.63	0.12	3.42	3.57	3.76	3.5	10067
1739379300	3.51	-0.09	-2.50	3.51	3.51	3.51	150
1739292900	3.6	0.13	3.75	3.5	3.6	3.5	1505
1739206500	3.47	-0.13	-3.61	3.49	3.49	3.47	745
1738947300	3.6	0	0.00	3.6	3.6	3.6	0
1738860900	3.6	0.01	0.28	3.6	3.6	3.6	14
1738774500	3.59	0.09	2.57	3.59	3.59	3.59	452
1738688100	3.5	-0.13	-3.58	3.5	3.5	3.5	65
1738601700	3.63	0.06	1.68	3.63	3.63	3.63	100
1738342500	3.57	0	0.00	3.57	3.57	3.57	430
1738256100	3.57	-0.07	-1.92	3.57	3.57	3.57	125
1738169700	3.64	-0.08	-2.15	3.82	3.82	3.64	1711
1738083300	3.72	0.18	5.08	3.41	3.72	3.41	1679
1737996900	3.54	-0.02	-0.56	3.41	3.54	3.41	166
1737737700	3.56	0.01	0.28	3.56	3.56	3.56	3004
1737651300	3.55	-0.22	-5.84	3.56	3.56	3.5	4255
1737564900	3.77	-0.05	-1.31	3.8	3.8	3.61	5119
1737478500	3.82	0	0.00	3.82	3.82	3.82	0
1737392100	3.82	0	0.00	3.82	3.82	3.82	0
1737132900	3.82	-0.08	-2.05	3.95	3.96	3.8	4813
1737046500	3.9	0.05	1.30	3.9	3.9	3.9	66
1736960100	3.85	-0.08	-2.04	3.71	3.85	3.67	631
1736873700	3.93	0	0.00	3.93	3.93	3.93	0
1736787300	3.93	-0.01	-0.25	3.93	3.93	3.93	194
1736528100	3.94	0	0.00	3.94	3.94	3.94	7
1736441700	3.94	0.11	2.87	3.83	3.94	3.83	5000
1736355300	3.83	-0.07	-1.79	3.64	3.83	3.64	15658
1736268900	3.9	0.3	8.33	3.94	3.94	3.61	35595
1736182500	3.6	0.02	0.56	3.57	3.6	3.57	427
1735923300	3.58	0	0.00	3.58	3.58	3.58	0
1735836900	3.58	0.03	0.85	3.58	3.58	3.58	1091
1735577700	3.55	-0.01	-0.28	3.55	3.55	3.55	87
1735318500	3.56	-0.04	-1.11	3.55	3.58	3.47	1055
1734972900	3.6	-0.01	-0.28	3.6	3.6	3.55	113
1734713700	3.61	0.08	2.27	3.53	3.8	3.53	2457
1734627300	3.53	-0.02	-0.56	3.52	3.53	3.52	569
1734540900	3.55	0	0.00	3.55	3.55	3.55	388
1734454500	3.55	-0.01	-0.28	3.66	3.66	3.51	1394
1734368100	3.56	0.01	0.28	3.55	3.57	3.55	1163

Misitano & Stracuzzi

Veteran Capital

Ci Canadian Investment C...

Viveon Health Acquisition (CE)

Mountain Crest Acquisiti... (PK)

Canoe Global Income Fund...

Ml World Idx Bt

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