Telesia Spa Historical Data - TLS | ADVFN

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

Get Started

Home
Investing
Stocks
Italy
BIT
Telesia Spa (TLS)
Telesia Spa (TLS) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.06	2.91262135922	2.06	2.06	2.06	1050	2.06	DE
4	0.08	3.92156862745	2.04	2.12	1.97	3345	2.08609865	DE
12	0.13	6.53266331658	1.99	2.18	1.91	3159	2.06110335	DE
26	-0.12	-5.35714285714	2.24	2.36	1.9	2463	2.09266724	DE
52	-0.16	-7.01754385965	2.28	2.4	1.9	2423	2.1671	DE
156	-0.78	-26.8965517241	2.9	3.28	1.85	2668	2.32409905	DE
260	-1.78	-45.641025641	3.9	4.8	1.85	2329	2.71593822	DE

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

Date	Close	Change	Change %	Open	High	Low	Volume
1721836500	2.06	0	0.00	2.06	2.06	2.06	0
1721750100	2.06	0	0.00	2.06	2.06	2.06	0
1721663700	2.06	0	0.00	2.06	2.06	2.06	0
1721404500	2.06	0	0.00	2.06	2.06	2.06	0
1721318100	2.06	-0.04	-1.90	2.06	2.06	2.06	1050
1721231700	2.1	0	0.00	2.04	2.1	2.04	2100
1721145300	2.1	0.04	1.94	2.04	2.12	2.04	1650
1721058900	2.06	-0.06	-2.83	2.06	2.06	2.06	900
1720799700	2.12	0.02	0.95	2.1	2.12	2.08	2850
1720713300	2.1	-0.02	-0.94	2.06	2.1	2.06	900
1720626900	2.12	0	0.00	2.12	2.12	2.12	0
1720540500	2.12	0	0.00	2.12	2.12	2.12	0
1720454100	2.12	0.04	1.92	2.06	2.12	2.06	5550
1720194900	2.08	-0.02	-0.95	2	2.08	2	1650
1720108500	2.1	0	0.00	2.1	2.1	2.1	0
1720022100	2.1	0	0.00	2.1	2.1	2.1	0
1719935700	2.1	0	0.00	2.1	2.1	2.1	0
1719849300	2.1	0.04	1.94	1.98	2.1	1.97	3750
1719590100	2.06	-0.08	-3.74	2.04	2.06	1.99	13050
1719503700	2.14	0	0.00	2.14	2.14	2.14	0
1719417300	2.14	0.1	4.90	2.1	2.14	2.1	450
1719330900	2.04	-0.12	-5.56	2.14	2.18	2.04	6450
1719244500	2.16	0.06	2.86	2.1	2.16	2.08	8550
1718985300	2.1	0	0.00	2.08	2.12	2.08	3450
1718898900	2.1	-0.02	-0.94	2.06	2.1	2.02	2250
1718812500	2.12	0.06	2.91	2.04	2.12	2.02	2250
1718726100	2.06	-0.04	-1.90	2.08	2.14	2.02	3750
1718639700	2.1	0.13	6.60	2	2.1	2	10950
1718380500	1.97	-0.07	-3.43	2.04	2.04	1.97	4350
1718294100	2.04	0	0.00	2.04	2.04	2.04	0
1718207700	2.04	0.04	2.00	1.98	2.04	1.98	3150
1718121300	2	0	0.00	2	2	2	0
1718034900	2	0	0.00	2	2	2	0
1717775700	2	0.02	1.01	1.98	2.04	1.98	4650
1717689300	1.98	0.03	1.54	1.92	1.98	1.91	4800
1717602900	1.95	-0.01	-0.51	1.95	1.95	1.95	150
1717516500	1.96	0	0.00	1.97	1.97	1.96	600
1717430100	1.96	-0.08	-3.92	1.96	1.96	1.96	150
1717170900	2.04	0.04	2.00	2.04	2.04	2.04	300
1717084500	2	0.02	1.01	1.99	2.04	1.96	11400
1716998100	1.98	0	0.00	1.98	1.98	1.98	0
1716911700	1.98	0	0.00	1.98	1.98	1.98	0
1716825300	1.98	0	0.00	1.98	1.98	1.98	0
1716566100	1.98	0	0.00	1.98	1.98	1.98	0
1716479700	1.98	0.03	1.54	1.98	1.98	1.98	150
1716393300	1.95	-0.11	-5.34	1.98	1.98	1.95	2700
1716306900	2.06	0	0.00	2.06	2.06	2.06	0
1716220500	2.06	0	0.00	2.06	2.06	2.06	0
1715961300	2.06	0.02	0.98	2.02	2.06	2.02	1350
1715874900	2.04	0.04	2.00	2.04	2.04	2.04	300
1715788500	2	0	0.00	2	2	2	0
1715702100	2	0	0.00	2	2	2	0
1715615700	2	0	0.00	2	2	2	0
1715356500	2	0	0.00	2	2	2	0
1715270100	2	0	0.00	2	2	2	0
1715183700	2	0	0.00	2	2	2	0
1715097300	2	-0.06	-2.91	2	2	2	150
1715010900	2.06	0.07	3.52	2	2.06	2	300
1714751700	1.99	0	0.00	1.99	1.99	1.99	0
1714665300	1.99	-0.07	-3.40	1.99	1.99	1.99	1350
1714492500	2.06	0.06	3.00	2.02	2.06	1.98	2400
1714406100	2	-0.02	-0.99	2	2	2	900
1714146900	2.02	0.07	3.59	1.98	2.02	1.98	300
1714060500	1.95	0	0.00	1.95	1.95	1.95	0

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