Olidata SPA Historical Data - OLI | ADVFN

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

Get Started

Home
Investing
Stocks
Italy
BIT
Olidata SPA (OLI)
Olidata SPA (OLI) Historical

Olidata SPA (OLI)

0.534

0.004

(0.75%)

Closed July 31 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.016	-2.90909090909	0.55	0.555	0.52	97977	0.53612988	DE
4	-0.067	-11.1480865225	0.601	0.614	0.52	144044	0.56421274	DE
12	-0.083	-13.4521880065	0.617	0.658	0.52	194254	0.59480941	DE
26	-0.136	-20.2985074627	0.67	0.7	0.52	310844	0.6239544	DE
52	0.228	74.5098039216	0.306	0.92	0.28	581553	0.63379788	DE
156	0.35	190.217391304	0.184	0.92	0.184	512096	0.59506384	DE
260	0.35	190.217391304	0.184	0.92	0.184	512096	0.59506384	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722354900	0.531	0	0.00	0.531	0.539	0.53	29540
1722268500	0.531	-0.004	-0.75	0.555	0.555	0.529	65371
1722009300	0.535	-0.003	-0.56	0.538	0.542	0.52	207741
1721922900	0.538	-0.014	-2.54	0.552	0.552	0.53	160698
1721836500	0.552	0.003	0.55	0.55	0.553	0.548	26533
1721750100	0.549	-0.014	-2.49	0.56	0.5669999	0.543	370107
1721663700	0.5629999	0.0049999	0.90	0.556	0.5699999	0.539	247046
1721404500	0.558	-0.004	-0.71	0.5679999	0.5679999	0.55	133815
1721318100	0.562	0.008	1.44	0.559	0.5689999	0.553	98418
1721231700	0.554	-0.025	-4.32	0.5699999	0.579	0.551	367174
1721145300	0.579	0.004	0.70	0.582	0.582	0.5689999	59484
1721058900	0.575	0.001	0.17	0.58	0.583	0.5709999	49503
1720799700	0.574	-0.005	-0.86	0.577	0.583	0.5699999	43013
1720713300	0.579	0.002	0.35	0.597	0.599	0.576	304850
1720626900	0.577	-0.007	-1.20	0.577	0.584	0.5659999	139381
1720540500	0.584	-0.006	-1.02	0.59	0.59	0.561	211835
1720454100	0.59	-0.008	-1.34	0.598	0.598	0.587	107687
1720194900	0.598	-0.002	-0.33	0.599	0.605	0.598	107024
1720108500	0.6	-0.004	-0.66	0.597	0.609	0.596	64380
1720022100	0.604	0.003	0.50	0.601	0.614	0.598	87285
1719935700	0.601	-0.006	-0.99	0.6	0.602	0.598	39146
1719849300	0.607	0.008	1.34	0.616	0.616	0.586	82302
1719590100	0.599	-0.014	-2.28	0.618	0.618	0.599	125836
1719503700	0.613	0.003	0.49	0.616	0.618	0.606	155937
1719417300	0.61	0.002	0.33	0.609	0.619	0.607	133471
1719330900	0.608	0.013	2.18	0.59	0.624	0.59	228011
1719244500	0.595	0.014	2.41	0.575	0.595	0.575	195369
1718985300	0.581	0.006	1.04	0.5709999	0.582	0.5669999	68295
1718898900	0.575	0.0030001	0.52	0.587	0.587	0.5719999	72821
1718812500	0.5719999	0.003	0.53	0.5709999	0.582	0.5669999	138661
1718726100	0.5689999	-0.002	-0.35	0.5669999	0.591	0.5669999	110590
1718639700	0.5709999	-0.015	-2.56	0.577	0.577	0.5699999	107398
1718380500	0.586	0.001	0.17	0.586	0.587	0.5699999	285380
1718294100	0.585	0.0190001	3.36	0.592	0.619	0.585	679828
1718207700	0.5659999	-0.016	-2.75	0.585	0.585	0.553	479626
1718121300	0.582	-0.013	-2.18	0.595	0.615	0.579	239183
1718034900	0.595	-0.013	-2.14	0.6	0.6	0.593	66306
1717775700	0.608	0.006	1.00	0.603	0.612	0.6	57305
1717689300	0.602	0.005	0.84	0.594	0.606	0.594	71475
1717602900	0.597	-0.004	-0.67	0.6	0.601	0.592	92509
1717516500	0.601	0	0.00	0.602	0.602	0.596	84276
1717430100	0.601	-0.012	-1.96	0.602	0.616	0.6	152025
1717170900	0.613	0.006	0.99	0.607	0.613	0.603	54980
1717084500	0.607	-0.007	-1.14	0.614	0.614	0.606	88090
1716998100	0.614	0.009	1.49	0.603	0.62	0.603	152311
1716911700	0.605	0.001	0.17	0.608	0.615	0.601	205682
1716825300	0.604	-0.001	-0.17	0.602	0.608	0.602	58500
1716566100	0.605	-0.003	-0.49	0.609	0.609	0.6	109892
1716479700	0.608	0	0.00	0.611	0.611	0.606	114015
1716393300	0.608	-0.001	-0.16	0.608	0.617	0.59	491198
1716306900	0.609	0.001	0.16	0.607	0.613	0.607	45876
1716220500	0.608	-0.011	-1.78	0.617	0.624	0.601	337378
1715961300	0.619	-0.001	-0.16	0.62	0.623	0.616	227010
1715874900	0.62	-0.007	-1.12	0.624	0.63	0.618	103418
1715788500	0.627	-0.008	-1.26	0.635	0.64	0.626	229139
1715702100	0.635	0.008	1.28	0.628	0.649	0.61	650755
1715615700	0.627	0.007	1.13	0.623	0.629	0.619	328390
1715356500	0.62	0.005	0.81	0.627	0.627	0.617	243112
1715270100	0.615	0.004	0.65	0.649	0.658	0.615	1340705
1715183700	0.611	-0.014	-2.24	0.617	0.623	0.611	328158
1715097300	0.625	-0.004	-0.64	0.628	0.633	0.621	44427
1715010900	0.629	0.013	2.11	0.62	0.63	0.619	70384
1714751700	0.616	-0.011	-1.75	0.615	0.64	0.615	275870
1714665300	0.627	0.01	1.62	0.621	0.627	0.615	131639

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