Large gap with delayed quotes
|
Last quote
09/03/2025
-
18:04:19
|
Bid
09/03/2025 -
18:05:37
|
Bid Volume |
Ask
09/03/2025 -
18:05:37
|
Ask Volume |
|---|---|---|---|---|
|
55.36
+3.56
(
+6.87% )
|
55.38
|
100 |
55.56
|
100 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 09/03/2025 12:04 | 100 | 55.26 |
| 09/03/2025 12:04 | 200 | 55.26 |
| 09/03/2025 12:04 | 175 | 55.3409 |
| 09/03/2025 12:04 | 12 | 55.265 |
| 09/03/2025 12:04 | 12 | 55.265 |
| 09/03/2025 12:04 | 38 | 55.265 |
| 09/03/2025 12:04 | 38 | 55.265 |
| 09/03/2025 12:04 | 3891 | 55.3499 |
| 09/03/2025 12:04 | 23 | 55.265 |
| 09/03/2025 12:04 | 100 | 55.255 |
| 09/03/2025 12:04 | 1 | 55.3384 |
| 09/03/2025 12:04 | 100 | 55.28 |
| 09/03/2025 12:04 | 100 | 55.27 |
| 09/03/2025 12:04 | 11 | 55.265 |
| 09/03/2025 12:04 | 51 | 55.265 |
| 09/03/2025 12:04 | 21 | 55.2717 |
| 09/03/2025 12:04 | 20 | 55.27 |
| 09/03/2025 12:04 | 20 | 55.27 |
| 09/03/2025 12:04 | 4 | 55.27 |
| 09/03/2025 12:04 | 19 | 55.27 |
| 09/03/2025 12:04 | 38 | 55.28 |
| 09/03/2025 12:04 | 22 | 55.2663 |
| 09/03/2025 12:04 | 200 | 55.27 |
| 09/03/2025 12:04 | 38 | 55.27 |
| 09/03/2025 12:04 | 10 | 55.23 |
| 09/03/2025 12:04 | 20 | 55.2595 |
| 09/03/2025 12:04 | 38 | 55.27 |
| 09/03/2025 12:04 | 20 | 55.27 |
| 09/03/2025 12:04 | 29 | 55.28 |
| 09/03/2025 12:04 | 70 | 55.27 |
| 09/03/2025 12:04 | 23 | 55.2613 |
| 09/03/2025 12:04 | 2 | 55.24 |
| 09/03/2025 12:04 | 20 | 55.2785 |
| 09/03/2025 12:04 | 22 | 55.2863 |
| 09/03/2025 12:04 | 30 | 55.27 |
| 09/03/2025 12:04 | 100 | 55.28 |
| 09/03/2025 12:04 | 100 | 55.27 |
| 09/03/2025 12:04 | 14 | 55.25 |
| 09/03/2025 12:04 | 9 | 55.25 |
| 09/03/2025 12:04 | 22 | 55.25 |
| 09/03/2025 12:04 | 1 | 55.25 |
| 09/03/2025 12:04 | 38 | 55.27 |
| 09/03/2025 12:04 | 10 | 55.26 |
| 09/03/2025 12:04 | 10 | 55.31 |
| 09/03/2025 12:04 | 10 | 55.32 |
| 09/03/2025 12:04 | 10 | 55.23 |
| 09/03/2025 12:04 | 15 | 55.25 |
| 09/03/2025 12:04 | 8 | 55.26 |
| 09/03/2025 12:04 | 24 | 55.27 |
| 09/03/2025 12:04 | 100 | 55.25 |
| 09/03/2025 12:04 | 16 | 55.29 |
| 09/03/2025 12:04 | 47 | 55.27 |
| 09/03/2025 12:04 | 24 | 55.27 |
| 09/03/2025 12:04 | 8 | 55.27 |
| 09/03/2025 12:04 | 10 | 55.33 |
| 09/03/2025 12:04 | 38 | 55.27 |
| 09/03/2025 12:04 | 24 | 55.27 |
| 09/03/2025 12:04 | 18 | 55.28 |
| 09/03/2025 12:04 | 40 | 55.28 |
| 09/03/2025 12:04 | 8 | 55.27 |
| 09/03/2025 12:04 | 42 | 55.28 |
| 09/03/2025 12:04 | 24 | 55.27 |
| 09/03/2025 12:04 | 5 | 55.27 |
| 09/03/2025 12:04 | 38 | 55.27 |
| 09/03/2025 12:04 | 8 | 55.27 |
| 09/03/2025 12:04 | 38 | 55.27 |
| 09/03/2025 12:04 | 38 | 55.27 |
| 09/03/2025 12:04 | 31 | 55.27 |
| 09/03/2025 12:04 | 100 | 55.25 |
| 09/03/2025 12:04 | 100 | 55.23 |
| 09/03/2025 12:04 | 5 | 55.23 |
| 09/03/2025 12:04 | 95 | 55.27 |
| 09/03/2025 12:04 | 38 | 55.27 |
| 09/03/2025 12:04 | 38 | 55.27 |
| 09/03/2025 12:04 | 5 | 55.27 |
| 09/03/2025 12:04 | 39 | 55.24 |
| 09/03/2025 12:04 | 61 | 55.24 |
| 09/03/2025 12:04 | 100 | 55.26 |
| 09/03/2025 12:04 | 100 | 55.28 |
| 09/03/2025 12:04 | 100 | 55.25 |
| 09/03/2025 12:04 | 100 | 55.27 |
| 09/03/2025 12:04 | 100 | 55.3868 |
| 09/03/2025 12:03 | 80 | 55.36 |
| 09/03/2025 12:03 | 20 | 55.36 |
| 09/03/2025 12:03 | 1 | 55.3049 |
| 09/03/2025 12:03 | 4 | 55.387 |
| 09/03/2025 12:03 | 3 | 55.353 |
| 09/03/2025 12:03 | 100 | 55.335 |
| 09/03/2025 12:03 | 42 | 55.24 |
| 09/03/2025 12:03 | 100 | 55.25 |
| 09/03/2025 12:03 | 100 | 55.23 |
| 09/03/2025 12:03 | 20 | 55.2805 |
| 09/03/2025 12:03 | 20 | 55.3098 |
| 09/03/2025 12:03 | 21 | 55.3277 |
| 09/03/2025 12:03 | 38 | 55.28 |
| 09/03/2025 12:03 | 5 | 55.28 |
| 09/03/2025 12:03 | 5 | 55.28 |
| 09/03/2025 12:03 | 5 | 55.28 |
| 09/03/2025 12:03 | 24 | 55.28 |
| 09/03/2025 12:03 | 5 | 55.28 |
| 09/03/2025 12:03 | 5 | 55.28 |
| 09/03/2025 12:03 | 5 | 55.28 |
| 09/03/2025 12:03 | 38 | 55.28 |
| 09/03/2025 12:03 | 38 | 55.28 |
| 09/03/2025 12:03 | 24 | 55.28 |
| 09/03/2025 12:03 | 38 | 55.27 |
| 09/03/2025 12:03 | 38 | 55.28 |
| 09/03/2025 12:03 | 38 | 55.27 |
| 09/03/2025 12:03 | 38 | 55.28 |
| 09/03/2025 12:03 | 50 | 55.28 |
| 09/03/2025 12:03 | 50 | 55.28 |
| 09/03/2025 12:03 | 50 | 55.30 |
| 09/03/2025 12:03 | 50 | 55.30 |
| 09/03/2025 12:03 | 15 | 55.30 |
| 09/03/2025 12:03 | 4 | 55.385 |
| 09/03/2025 12:03 | 100 | 55.2184 |
| 09/03/2025 12:03 | 100 | 55.385 |
| 09/03/2025 12:03 | 50 | 55.28 |
| 09/03/2025 12:03 | 50 | 55.28 |
| 09/03/2025 12:03 | 100 | 55.385 |
| 09/03/2025 12:03 | 100 | 55.23 |
| 09/03/2025 12:02 | 66 | 55.3978 |
| 09/03/2025 12:02 | 20 | 55.3304 |
| 09/03/2025 12:02 | 20 | 55.381 |
| 09/03/2025 12:02 | 100 | 55.32 |
| 09/03/2025 12:02 | 100 | 55.33 |
| 09/03/2025 12:02 | 100 | 55.385 |
| 09/03/2025 12:02 | 1 | 55.385 |
| 09/03/2025 12:02 | 100 | 55.23 |
| 09/03/2025 12:02 | 100 | 55.385 |
| 09/03/2025 12:02 | 3 | 55.385 |
| 09/03/2025 12:02 | 24 | 55.4133 |
| 09/03/2025 12:02 | 500 | 55.45 |
| 09/03/2025 12:02 | 100 | 55.23 |
| 09/03/2025 12:02 | 24 | 55.3827 |
| 09/03/2025 12:02 | 28 | 55.3821 |
| 09/03/2025 12:02 | 500 | 55.385 |
| 09/03/2025 12:02 | 1 | 55.5399 |
| 09/03/2025 12:02 | 1 | 55.2014 |
| 09/03/2025 12:02 | 100 | 55.37 |
| 09/03/2025 12:02 | 1 | 55.3672 |
| 09/03/2025 12:02 | 23 | 55.377 |
| 09/03/2025 12:02 | 100 | 55.375 |
| 09/03/2025 12:02 | 100 | 55.31 |
| 09/03/2025 12:02 | 21 | 55.3957 |
| 09/03/2025 12:02 | 20 | 55.3859 |
| 09/03/2025 12:02 | 20 | 55.3586 |
| 09/03/2025 12:02 | 21 | 55.3948 |
| 09/03/2025 12:02 | 20 | 55.3641 |
| 09/03/2025 12:02 | 20 | 55.329 |
| 09/03/2025 12:02 | 28 | 55.3081 |
| 09/03/2025 12:02 | 25 | 55.40 |
| 09/03/2025 12:02 | 100 | 55.40 |
| 09/03/2025 12:02 | 10 | 55.40 |
| 09/03/2025 12:02 | 50 | 55.39 |
| 09/03/2025 12:02 | 96 | 55.40 |
| 09/03/2025 12:02 | 50 | 55.39 |
| 09/03/2025 12:02 | 19 | 55.38 |
| 09/03/2025 12:02 | 10 | 55.39 |
| 09/03/2025 12:02 | 4 | 55.40 |
| 09/03/2025 12:02 | 100 | 55.40 |
| 09/03/2025 12:02 | 100 | 55.39 |
| 09/03/2025 12:02 | 19 | 55.37 |
| 09/03/2025 12:02 | 10 | 55.39 |
| 09/03/2025 12:02 | 10 | 55.39 |
| 09/03/2025 12:02 | 40 | 55.39 |
| 09/03/2025 12:02 | 45 | 55.40 |
| 09/03/2025 12:02 | 5 | 55.39 |
| 09/03/2025 12:02 | 190 | 55.40 |
| 09/03/2025 12:02 | 45 | 55.39 |
| 09/03/2025 12:02 | 76 | 55.40 |
| 09/03/2025 12:02 | 100 | 55.39 |
| 09/03/2025 12:02 | 165 | 55.40 |
| 09/03/2025 12:02 | 100 | 55.40 |
| 09/03/2025 12:02 | 43 | 55.37 |
| 09/03/2025 12:02 | 100 | 55.40 |
| 09/03/2025 12:02 | 100 | 55.29 |
| 09/03/2025 12:02 | 75 | 55.39 |
| 09/03/2025 12:02 | 25 | 55.39 |
| 09/03/2025 12:02 | 7 | 55.37 |
| 09/03/2025 12:02 | 50 | 55.37 |
| 09/03/2025 12:02 | 50 | 55.37 |
| 09/03/2025 12:02 | 100 | 55.37 |
| 09/03/2025 12:02 | 328 | 55.29 |
| 09/03/2025 12:02 | 50 | 55.37 |
| 09/03/2025 12:02 | 100 | 55.37 |
| 09/03/2025 12:02 | 1 | 55.27 |
| 09/03/2025 12:02 | 1 | 55.26 |
| 09/03/2025 12:02 | 4 | 55.28 |
| 09/03/2025 12:02 | 50 | 55.29 |
| 09/03/2025 12:02 | 38 | 55.31 |
| 09/03/2025 12:02 | 100 | 55.29 |
| 09/03/2025 12:02 | 23 | 55.285 |
| 09/03/2025 12:02 | 20 | 55.3392 |
| 09/03/2025 12:02 | 21 | 55.3448 |
| 09/03/2025 12:02 | 100 | 55.29 |
| 09/03/2025 12:02 | 21 | 55.3501 |
| 09/03/2025 12:02 | 21 | 55.3519 |
| 09/03/2025 12:02 | 21 | 55.3616 |
| 09/03/2025 12:02 | 21 | 55.3712 |
| 09/03/2025 12:02 | 10 | 55.32 |
| 09/03/2025 12:02 | 71 | 55.34 |
| 09/03/2025 12:02 | 100 | 55.39 |
| 09/03/2025 12:02 | 73 | 55.33 |
| 09/03/2025 12:02 | 100 | 55.35 |
| 09/03/2025 12:02 | 11 | 55.33 |
| 09/03/2025 12:02 | 13 | 55.33 |
| 09/03/2025 12:02 | 3 | 55.33 |
| 09/03/2025 12:02 | 23 | 55.3712 |
| 09/03/2025 12:02 | 3 | 55.33 |
| 09/03/2025 12:02 | 10 | 55.33 |
| 09/03/2025 12:02 | 7 | 55.33 |
| 09/03/2025 12:02 | 100 | 55.39 |
| 09/03/2025 12:02 | 13 | 55.37 |
| 09/03/2025 12:02 | 12 | 55.36 |
| 09/03/2025 12:02 | 87 | 55.36 |
| 09/03/2025 12:02 | 10 | 55.33 |
| 09/03/2025 12:02 | 32 | 55.32 |
| 09/03/2025 12:02 | 50 | 55.33 |
| 09/03/2025 12:02 | 15 | 55.32 |
| 09/03/2025 12:02 | 10 | 55.34 |
| 09/03/2025 12:02 | 42 | 55.33 |
| 09/03/2025 12:02 | 43 | 55.34 |
| 09/03/2025 12:02 | 5 | 55.33 |
| 09/03/2025 12:02 | 46 | 55.34 |
| 09/03/2025 12:02 | 57 | 55.34 |
| 09/03/2025 12:02 | 5 | 55.34 |
| 09/03/2025 12:02 | 5 | 55.34 |
| 09/03/2025 12:02 | 100 | 55.34 |
| 09/03/2025 12:02 | 1 | 55.34 |
| 09/03/2025 12:02 | 5 | 55.34 |
| 09/03/2025 12:02 | 4 | 55.34 |
| 09/03/2025 12:02 | 47 | 55.34 |
| 09/03/2025 12:02 | 10 | 55.35 |
| 09/03/2025 12:02 | 100 | 55.35 |
| 09/03/2025 12:02 | 5 | 55.36 |
| 09/03/2025 12:02 | 3 | 55.35 |
| 09/03/2025 12:02 | 7 | 55.35 |
| 09/03/2025 12:02 | 3 | 55.35 |
| 09/03/2025 12:02 | 7 | 55.35 |
| 09/03/2025 12:02 | 100 | 55.35 |
| 09/03/2025 12:02 | 5 | 55.36 |
| 09/03/2025 12:02 | 100 | 55.37 |
| 09/03/2025 12:02 | 13 | 55.37 |
| 09/03/2025 12:02 | 11 | 55.37 |
| 09/03/2025 12:02 | 100 | 55.37 |
| 09/03/2025 12:02 | 13 | 55.39 |
| 09/03/2025 12:02 | 10 | 55.39 |
| 09/03/2025 12:02 | 5 | 55.36 |
| 09/03/2025 12:02 | 5 | 55.36 |
| 09/03/2025 12:02 | 5 | 55.36 |
| 09/03/2025 12:02 | 39 | 55.37 |
| 09/03/2025 12:02 | 7 | 55.37 |
| 09/03/2025 12:02 | 4 | 55.37 |
| 09/03/2025 12:02 | 74 | 55.37 |
| 09/03/2025 12:02 | 100 | 55.37 |
| 09/03/2025 12:02 | 122 | 55.37 |
| 09/03/2025 12:02 | 10 | 55.37 |
| 09/03/2025 12:02 | 29 | 55.37 |
| 09/03/2025 12:02 | 29 | 55.4552 |
| 09/03/2025 12:02 | 48 | 55.4697 |
| 09/03/2025 12:02 | 23 | 55.4464 |
| 09/03/2025 12:02 | 5 | 55.435 |
| 09/03/2025 12:02 | 400 | 55.4675 |
| 09/03/2025 12:02 | 100 | 55.4675 |
| 09/03/2025 12:02 | 55 | 55.49 |
| 09/03/2025 12:02 | 26 | 55.4186 |
| 09/03/2025 12:02 | 100 | 55.435 |
| 09/03/2025 12:02 | 100 | 55.4264 |
| 09/03/2025 12:02 | 1 | 55.4264 |
| 09/03/2025 12:02 | 40 | 55.37 |
| 09/03/2025 12:01 | 5 | 55.39 |
| 09/03/2025 12:01 | 5 | 55.39 |
| 09/03/2025 12:01 | 5 | 55.39 |
| 09/03/2025 12:01 | 5 | 55.39 |
| 09/03/2025 12:01 | 5 | 55.39 |
| 09/03/2025 12:01 | 5 | 55.39 |
| 09/03/2025 12:01 | 5 | 55.39 |
| 09/03/2025 12:01 | 5 | 55.39 |
| 09/03/2025 12:01 | 1 | 55.4466 |
| 09/03/2025 12:01 | 3 | 55.433 |
| 09/03/2025 12:01 | 20 | 55.4293 |
| 09/03/2025 12:01 | 100 | 55.43 |
| 09/03/2025 12:01 | 20 | 55.43 |
| 09/03/2025 12:01 | 23 | 55.43 |
| 09/03/2025 12:01 | 100 | 55.43 |
| 09/03/2025 12:01 | 17 | 55.43 |
| 09/03/2025 12:01 | 19 | 55.43 |
| 09/03/2025 12:01 | 19 | 55.43 |
| 09/03/2025 12:01 | 19 | 55.43 |
| 09/03/2025 12:01 | 19 | 55.43 |
| 09/03/2025 12:01 | 7 | 55.43 |
| 09/03/2025 12:01 | 73 | 55.43 |
| 09/03/2025 12:01 | 48 | 55.43 |
| 09/03/2025 12:01 | 21 | 55.4291 |
| 09/03/2025 12:01 | 500 | 55.43 |
| 09/03/2025 12:01 | 83 | 55.2786 |
| 09/03/2025 12:01 | 3 | 55.2845 |
| 09/03/2025 12:01 | 20 | 55.4258 |
| 09/03/2025 12:01 | 5 | 55.43 |
| 09/03/2025 12:01 | 5 | 55.43 |
| 09/03/2025 12:01 | 5 | 55.43 |
| 09/03/2025 12:01 | 5 | 55.43 |
| 09/03/2025 12:01 | 38 | 55.43 |
| 09/03/2025 12:01 | 38 | 55.43 |
| 09/03/2025 12:01 | 50 | 55.425 |
| 09/03/2025 12:01 | 50 | 55.425 |
| 09/03/2025 12:01 | 50 | 55.425 |
| 09/03/2025 12:01 | 50 | 55.425 |
| 09/03/2025 12:01 | 24 | 55.43 |
| 09/03/2025 12:01 | 100 | 55.43 |
| 09/03/2025 12:01 | 20 | 55.43 |
| 09/03/2025 12:01 | 5 | 55.43 |
| 09/03/2025 12:01 | 5 | 55.43 |
| 09/03/2025 12:01 | 22 | 55.43 |
| 09/03/2025 12:00 | 100 | 55.43 |
| 09/03/2025 12:00 | 22 | 55.43 |
| 09/03/2025 12:00 | 86 | 55.4762 |
| 09/03/2025 12:00 | 26 | 55.4556 |
| 09/03/2025 12:00 | 25 | 55.467 |
| 09/03/2025 12:00 | 1000 | 55.4762 |
| 09/03/2025 12:00 | 22 | 55.43 |
| 09/03/2025 12:00 | 100 | 55.43 |
| 09/03/2025 12:00 | 100 | 55.43 |
| 09/03/2025 12:00 | 20 | 55.43 |
| 09/03/2025 12:00 | 20 | 55.43 |
| 09/03/2025 12:00 | 10 | 55.43 |
| 09/03/2025 12:00 | 1 | 55.3286 |
| 09/03/2025 12:00 | 50 | 55.4311 |
| 09/03/2025 12:00 | 21 | 55.44 |
| 09/03/2025 12:00 | 500 | 55.43 |
| 09/03/2025 12:00 | 4 | 55.433 |
| 09/03/2025 12:00 | 10 | 55.50 |
| 09/03/2025 12:00 | 40 | 55.43 |
| 09/03/2025 12:00 | 10 | 55.43 |
| 09/03/2025 12:00 | 11 | 55.43 |
| 09/03/2025 12:00 | 7 | 55.425 |
| 09/03/2025 12:00 | 2 | 55.425 |
| 09/03/2025 12:00 | 20 | 55.4249 |
| 09/03/2025 12:00 | 100 | 55.50 |
| 09/03/2025 12:00 | 100 | 55.43 |
| 09/03/2025 12:00 | 6 | 55.2725 |
| 09/03/2025 12:00 | 27 | 55.3224 |
| 09/03/2025 12:00 | 90 | 55.42 |
| 09/03/2025 12:00 | 10 | 55.42 |
| 09/03/2025 12:00 | 100 | 55.43 |
| 09/03/2025 11:59 | 6 | 55.51 |
| 09/03/2025 11:59 | 8 | 55.51 |
| 09/03/2025 11:59 | 1 | 55.4943 |
| 09/03/2025 11:59 | 1 | 55.50 |
| 09/03/2025 11:59 | 3 | 55.4924 |
| 09/03/2025 11:59 | 1 | 55.50 |
| 09/03/2025 11:59 | 100 | 54.8631 |
| 09/03/2025 11:59 | 20 | 55.4117 |
| 09/03/2025 11:59 | 3 | 55.47 |
| 09/03/2025 11:59 | 38 | 55.47 |
| 09/03/2025 11:59 | 23 | 55.47 |
| 09/03/2025 11:59 | 100 | 55.43 |
| 09/03/2025 11:59 | 18 | 55.47 |
| 09/03/2025 11:59 | 1 | 55.387 |
| 09/03/2025 11:59 | 8 | 54.8609 |
| 09/03/2025 11:59 | 7 | 55.40 |
| 09/03/2025 11:59 | 100 | 55.395 |
| 09/03/2025 11:59 | 1 | 55.47 |
| 09/03/2025 11:59 | 100 | 55.395 |
| 09/03/2025 11:59 | 3 | 55.433 |
| 09/03/2025 11:59 | 100 | 55.50 |
| 09/03/2025 11:59 | 100 | 55.395 |
| 09/03/2025 11:59 | 100 | 55.395 |
| 09/03/2025 11:59 | 100 | 55.395 |
| 09/03/2025 11:59 | 5 | 55.3837 |
| 09/03/2025 11:59 | 1 | 55.464 |