Ovs SPA Historical Data - OVS | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
Ovs SPA (OVS)
Ovs SPA (OVS) Historical

Ovs SPA (OVS)

2.664

-0.014

(-0.52%)

Closed July 23 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.024	0.909090909091	2.64	2.716	2.566	678821	2.64390333	DE
4	-0.012	-0.448430493274	2.676	2.716	2.474	849888	2.59089953	DE
12	0.176	7.07395498392	2.488	2.89	2.436	1108869	2.66426111	DE
26	0.568	27.0992366412	2.096	2.89	2.066	1177736	2.45711155	DE
52	0.226	9.26989335521	2.438	2.89	1.601	1134057	2.24381897	DE
156	0.944	54.8837209302	1.72	3.134	1.379	1757383	2.21200807	DE
260	0.967	56.9829110194	1.697	3.134	0.599	2126192	1.75910695	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721663700	2.684	0.09	3.31	2.61	2.706	2.6	1548095
1721404500	2.598	-0.01	-0.31	2.58	2.606	2.566	386818
1721318100	2.606	-0	-0.15	2.628	2.63	2.57	442458
1721231700	2.61	-0.02	-0.61	2.638	2.654	2.598	583978
1721145300	2.626	-0.02	-0.76	2.64	2.646	2.582	432756
1721058900	2.646	0.01	0.38	2.7	2.7	2.632	588827
1720799700	2.636	-0.01	-0.23	2.616	2.648	2.598	299959
1720713300	2.642	0.04	1.54	2.594	2.648	2.566	866226
1720626900	2.602	0.04	1.40	2.58	2.62	2.556	851909
1720540500	2.566	-0.02	-0.70	2.59	2.59	2.54	610541
1720454100	2.584	0	0.16	2.594	2.624	2.56	455097
1720194900	2.58	-0.02	-0.92	2.594	2.626	2.574	826656
1720108500	2.604	0.02	0.93	2.578	2.604	2.574	601069
1720022100	2.58	0.04	1.65	2.562	2.592	2.55	712415
1719935700	2.5379999	-0.01	-0.39	2.558	2.558	2.5099999	829139
1719849300	2.548	0.07	2.74	2.5019999	2.576	2.5019999	1421941
1719590100	2.48	-0.15	-5.70	2.634	2.634	2.474	1784241
1719503700	2.63	0.02	0.69	2.628	2.64	2.602	1094345
1719417300	2.612	0.03	1.16	2.59	2.624	2.586	1042547
1719330900	2.582	-0.11	-4.09	2.676	2.706	2.582	1618739
1719244500	2.692	-0.03	-1.10	2.648	2.716	2.63	910571
1718985300	2.722	0.01	0.52	2.686	2.736	2.686	1115365
1718898900	2.708	0.01	0.37	2.702	2.718	2.656	778835
1718812500	2.698	-0.05	-1.82	2.744	2.744	2.698	864476
1718726100	2.748	0.09	3.54	2.682	2.7559999	2.682	1047360
1718639700	2.654	0.02	0.91	2.634	2.7	2.634	953536
1718380500	2.63	-0.07	-2.59	2.698	2.712	2.588	1810627
1718294100	2.7	-0.13	-4.53	2.86	2.86	2.624	4895074
1718207700	2.828	0.02	0.71	2.836	2.858	2.786	622314
1718121300	2.808	-0.06	-1.96	2.87	2.89	2.7879999	1099183
1718034900	2.864	0.06	2.29	2.774	2.864	2.7599999	1207232
1717775700	2.8	-0	-0.07	2.79	2.826	2.782	914697
1717689300	2.802	-0	-0.14	2.802	2.842	2.792	809727
1717602900	2.806	-0.02	-0.85	2.822	2.88	2.794	1050361
1717516500	2.83	-0.04	-1.39	2.868	2.888	2.804	1254741
1717430100	2.87	0.15	5.67	2.738	2.886	2.738	2805127
1717170900	2.716	-0	-0.15	2.71	2.732	2.668	2116651
1717084500	2.72	0.03	0.97	2.686	2.7519999	2.668	1397819
1716998100	2.694	-0.03	-0.96	2.716	2.74	2.694	1269524
1716911700	2.72	0.02	0.89	2.7	2.7519999	2.7	1238916
1716825300	2.696	0.02	0.82	2.682	2.706	2.678	646234
1716566100	2.674	-0.01	-0.45	2.634	2.676	2.62	1800760
1716479700	2.686	0.03	1.13	2.65	2.696	2.638	805151
1716393300	2.656	-0.03	-0.97	2.68	2.682	2.624	1098310
1716306900	2.682	-0.03	-0.96	2.702	2.718	2.664	815588
1716220500	2.708	0.01	0.45	2.686	2.734	2.686	869286
1715961300	2.696	0.01	0.30	2.69	2.724	2.684	1131497
1715874900	2.688	0.01	0.22	2.67	2.69	2.662	693769
1715788500	2.682	0.04	1.67	2.648	2.69	2.63	1719985
1715702100	2.638	0.01	0.53	2.624	2.658	2.6	1023965
1715615700	2.624	0.02	0.77	2.608	2.64	2.6	638512
1715356500	2.604	0.02	0.62	2.61	2.644	2.592	977967
1715270100	2.588	-0.01	-0.54	2.61	2.61	2.586	726541
1715183700	2.602	0.05	1.88	2.55	2.606	2.55	1128424
1715097300	2.554	0.04	1.43	2.5299999	2.578	2.516	1470077
1715010900	2.5179999	0.02	0.80	2.516	2.54	2.5	1276768
1714751700	2.498	0.05	2.13	2.478	2.528	2.464	1647155
1714665300	2.446	-0.01	-0.33	2.452	2.458	2.436	817485
1714492500	2.454	-0.03	-1.05	2.488	2.494	2.446	975916
1714406100	2.48	-0.01	-0.32	2.49	2.516	2.466	1756940
1714146900	2.488	0.06	2.39	2.46	2.496	2.44	1992631
1714060500	2.43	-0.01	-0.41	2.45	2.45	2.422	828882
1713974100	2.44	-0.03	-1.37	2.492	2.492	2.43	1592182
1713887700	2.474	0.04	1.56	2.46	2.492	2.46	1819115

Octo Fundo de Investimen...

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