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

Get Started

Home
Investing
Stocks
Italy
BIT
Compagnia Dei Caraibi Spa (TIME)
Compagnia Dei Caraibi Spa (TIME) Historical

TIME Compagnia Dei Caraibi Spa

1.025

0.00 (0.00%)

Last Updated: 07:01:48

Delayed by 15 minutes

TIME Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 01 2024	1.02	-0.15	-12.45%	1.13	1.175	1.02	28,249
Jun 28 2024	1.165	0.02	1.30%	1.165	1.165	1.165	1,000
Jun 27 2024	1.15	0.02	1.77%	1.17	1.175	1.115	12,775
Jun 26 2024	1.13	-0.05	-4.24%	1.17	1.185	1.13	7,500
Jun 25 2024	1.18	0.01	0.85%	1.15	1.185	1.15	7,000
Jun 24 2024	1.17	0.10	9.35%	1.045	1.195	1.045	25,550
Jun 21 2024	1.07	-0.01	-0.47%	1.055	1.08	1.025	4,094
Jun 20 2024	1.075	0.01	0.94%	1.06	1.10	1.06	6,650
Jun 19 2024	1.065	0.01	1.43%	1.03	1.065	1.03	1,250
Jun 18 2024	1.05	0.03	2.94%	1.01	1.07	1.01	17,245
Jun 17 2024	1.02	-0.03	-2.86%	1.03	1.04	1.015	9,985
Jun 14 2024	1.05	-0.04	-3.67%	1.125	1.125	1.015	14,173
Jun 13 2024	1.09	0.01	0.46%	1.13	1.13	1.08	4,436
Jun 12 2024	1.085	0.00	0.00%	1.085	1.115	1.085	6,937
Jun 11 2024	1.085	-0.06	-5.24%	1.12	1.13	1.085	9,719
Jun 10 2024	1.145	0.01	0.44%	1.135	1.16	1.115	1,670
Jun 07 2024	1.14	0.04	3.64%	1.155	1.155	1.075	17,249
Jun 06 2024	1.10	0.02	1.85%	1.11	1.165	1.10	33,036
Jun 05 2024	1.08	-0.03	-2.70%	1.065	1.105	1.065	13,881
Jun 04 2024	1.11	-0.02	-1.33%	1.095	1.135	1.055	22,370
Jun 03 2024	1.125	-0.01	-0.44%	1.14	1.14	1.04	31,245
May 31 2024	1.13	0.03	2.73%	1.085	1.15	1.065	15,654
May 30 2024	1.10	-0.02	-1.35%	1.125	1.16	1.045	56,334
May 29 2024	1.115	-0.19	-14.56%	1.205	1.34	1.08	233,307
May 28 2024	1.305	-0.29	-17.92%	1.62	1.635	1.285	227,051
May 27 2024	1.59	0.27	20.00%	1.34	1.59	1.34	227,255
May 24 2024	1.325	0.09	6.85%	1.40	1.425	1.245	175,117
May 23 2024	1.24	0.14	12.22%	1.13	1.24	1.13	147,753
May 22 2024	1.105	0.11	10.72%	1.01	1.105	1.01	107,069
May 21 2024	0.998	0.018	1.84%	0.988	1.00	0.95	19,450
May 20 2024	0.98	0.07	7.69%	0.946	0.98	0.938	22,552
May 17 2024	0.91	0.04	4.60%	0.90	0.988	0.876	42,624
May 16 2024	0.87	-0.03	-3.33%	0.886	0.93	0.87	12,480
May 15 2024	0.90	0.01	1.12%	0.902	0.986	0.868	124,440
May 14 2024	0.89	0.116	14.99%	0.774	0.89	0.774	60,332
May 13 2024	0.774	0.006	0.78%	0.77	0.774	0.76	10,100
May 10 2024	0.768	-0.008	-1.03%	0.776	0.776	0.75	10,150
May 09 2024	0.776	0.064	8.99%	0.766	0.776	0.738	38,580
May 08 2024	0.712	-0.004	-0.56%	0.728	0.74	0.712	5,599
May 07 2024	0.716	-0.01	-1.38%	0.702	0.73	0.698	9,692
May 06 2024	0.726	0.038	5.52%	0.71	0.728	0.70	9,783
May 03 2024	0.688	0.004	0.58%	0.682	0.714	0.666	19,214
May 02 2024	0.684	0.036	5.56%	0.662	0.692	0.662	5,372
Apr 30 2024	0.648	-0.002	-0.31%	0.67	0.698	0.634	26,001
Apr 29 2024	0.65	0.018	2.85%	0.64	0.67	0.634	34,644
Apr 26 2024	0.632	-0.002	-0.32%	0.64	0.64	0.63	18,050
Apr 25 2024	0.634	-0.006	-0.94%	0.64	0.64	0.634	15,500
Apr 24 2024	0.64	0.02	3.23%	0.64	0.64	0.634	8,664
Apr 23 2024	0.62	-0.022	-3.43%	0.65	0.666	0.62	30,449
Apr 22 2024	0.642	-0.048	-6.96%	0.634	0.682	0.634	32,361
Apr 19 2024	0.69	-0.01	-1.43%	0.70	0.70	0.69	4,737
Apr 18 2024	0.70	0.00	0.00%	0.70	0.70	0.68	3,090
Apr 17 2024	0.70	0.01	1.45%	0.692	0.706	0.692	14,919
Apr 16 2024	0.69	0.002	0.29%	0.67	0.69	0.666	28,068
Apr 15 2024	0.688	-0.032	-4.44%	0.70	0.72	0.688	17,663
Apr 12 2024	0.72	-0.01	-1.37%	0.724	0.766	0.71	35,890
Apr 11 2024	0.73	0.01	1.39%	0.73	0.73	0.73	1,000
Apr 10 2024	0.72	-0.018	-2.44%	0.72	0.72	0.72	1,481
Apr 09 2024	0.738	0.02	2.79%	0.74	0.778	0.724	20,433
Apr 08 2024	0.718	-0.026	-3.49%	0.728	0.74	0.718	9,250
Apr 05 2024	0.744	0.006	0.81%	0.71	0.744	0.71	9,426
Apr 04 2024	0.738	0.038	5.43%	0.73	0.754	0.73	8,625
Apr 03 2024	0.70	-0.086	-10.94%	0.77	0.77	0.70	10,125

Compagnia Dei Caraibi

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