Large gap with delayed quotes
|
Last quote
02/04/2026
-
17:37:40
|
Bid
02/04/2026 -
17:30:00
|
Bid Volume |
Ask
02/04/2026 -
17:29:59
|
Ask Volume |
|---|---|---|---|---|
|
42.80
+0.65
(
+1.54% )
|
42.74
|
797 |
42.77
|
260 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 02/04/2026 17:37 | 1314 | 42.80 |
| 02/04/2026 17:35 | 185 | 42.80 |
| 02/04/2026 17:35 | 631932 | 42.80 |
| 02/04/2026 17:29 | 357 | 42.77 |
| 02/04/2026 17:29 | 1155 | 42.78 |
| 02/04/2026 17:29 | 15 | 42.77 |
| 02/04/2026 17:29 | 366 | 42.77 |
| 02/04/2026 17:29 | 7 | 42.79 |
| 02/04/2026 17:29 | 14 | 42.78 |
| 02/04/2026 17:29 | 41 | 42.78 |
| 02/04/2026 17:29 | 1365 | 42.79 |
| 02/04/2026 17:28 | 440 | 42.78 |
| 02/04/2026 17:28 | 124 | 42.78 |
| 02/04/2026 17:28 | 185 | 42.77 |
| 02/04/2026 17:28 | 371 | 42.78 |
| 02/04/2026 17:28 | 96 | 42.77 |
| 02/04/2026 17:28 | 1421 | 42.79 |
| 02/04/2026 17:27 | 350 | 42.80 |
| 02/04/2026 17:27 | 286 | 42.80 |
| 02/04/2026 17:27 | 137 | 42.80 |
| 02/04/2026 17:27 | 118 | 42.80 |
| 02/04/2026 17:27 | 286 | 42.80 |
| 02/04/2026 17:27 | 216 | 42.80 |
| 02/04/2026 17:27 | 70 | 42.80 |
| 02/04/2026 17:27 | 150 | 42.80 |
| 02/04/2026 17:27 | 491 | 42.80 |
| 02/04/2026 17:27 | 90 | 42.80 |
| 02/04/2026 17:27 | 81 | 42.80 |
| 02/04/2026 17:27 | 13 | 42.80 |
| 02/04/2026 17:27 | 90 | 42.80 |
| 02/04/2026 17:27 | 81 | 42.80 |
| 02/04/2026 17:27 | 292 | 42.80 |
| 02/04/2026 17:27 | 306 | 42.80 |
| 02/04/2026 17:27 | 41 | 42.80 |
| 02/04/2026 17:27 | 90 | 42.80 |
| 02/04/2026 17:27 | 272 | 42.80 |
| 02/04/2026 17:26 | 20 | 42.81 |
| 02/04/2026 17:26 | 583 | 42.81 |
| 02/04/2026 17:26 | 286 | 42.82 |
| 02/04/2026 17:26 | 221 | 42.81 |
| 02/04/2026 17:26 | 40 | 42.81 |
| 02/04/2026 17:26 | 908 | 42.80 |
| 02/04/2026 17:26 | 200 | 42.79 |
| 02/04/2026 17:26 | 48 | 42.79 |
| 02/04/2026 17:26 | 470 | 42.78 |
| 02/04/2026 17:26 | 20 | 42.79 |
| 02/04/2026 17:25 | 30 | 42.80 |
| 02/04/2026 17:25 | 66 | 42.80 |
| 02/04/2026 17:25 | 148 | 42.80 |
| 02/04/2026 17:25 | 475 | 42.79 |
| 02/04/2026 17:25 | 518 | 42.79 |
| 02/04/2026 17:25 | 96 | 42.80 |
| 02/04/2026 17:25 | 50 | 42.81 |
| 02/04/2026 17:25 | 11 | 42.80 |
| 02/04/2026 17:25 | 27 | 42.80 |
| 02/04/2026 17:25 | 41 | 42.80 |
| 02/04/2026 17:25 | 67 | 42.82 |
| 02/04/2026 17:25 | 98 | 42.82 |
| 02/04/2026 17:25 | 163 | 42.82 |
| 02/04/2026 17:25 | 1 | 42.82 |
| 02/04/2026 17:25 | 300 | 42.82 |
| 02/04/2026 17:25 | 99 | 42.83 |
| 02/04/2026 17:25 | 98 | 42.83 |
| 02/04/2026 17:24 | 1066 | 42.85 |
| 02/04/2026 17:24 | 204 | 42.86 |
| 02/04/2026 17:23 | 569 | 42.85 |
| 02/04/2026 17:23 | 246 | 42.85 |
| 02/04/2026 17:23 | 326 | 42.85 |
| 02/04/2026 17:23 | 24 | 42.85 |
| 02/04/2026 17:23 | 228 | 42.85 |
| 02/04/2026 17:23 | 21 | 42.85 |
| 02/04/2026 17:23 | 353 | 42.85 |
| 02/04/2026 17:23 | 1021 | 42.84 |
| 02/04/2026 17:23 | 66 | 42.84 |
| 02/04/2026 17:23 | 293 | 42.83 |
| 02/04/2026 17:23 | 123 | 42.83 |
| 02/04/2026 17:22 | 153 | 42.82 |
| 02/04/2026 17:22 | 70 | 42.83 |
| 02/04/2026 17:21 | 472 | 42.82 |
| 02/04/2026 17:21 | 114 | 42.82 |
| 02/04/2026 17:21 | 22 | 42.81 |
| 02/04/2026 17:21 | 228 | 42.82 |
| 02/04/2026 17:21 | 710 | 42.82 |
| 02/04/2026 17:20 | 142 | 42.86 |
| 02/04/2026 17:20 | 1384 | 42.87 |
| 02/04/2026 17:20 | 327 | 42.88 |
| 02/04/2026 17:20 | 6 | 42.88 |
| 02/04/2026 17:20 | 29 | 42.88 |
| 02/04/2026 17:20 | 15 | 42.89 |
| 02/04/2026 17:20 | 300 | 42.88 |
| 02/04/2026 17:20 | 523 | 42.87 |
| 02/04/2026 17:20 | 24 | 42.87 |
| 02/04/2026 17:20 | 204 | 42.87 |
| 02/04/2026 17:20 | 185 | 42.87 |
| 02/04/2026 17:20 | 288 | 42.86 |
| 02/04/2026 17:20 | 228 | 42.86 |
| 02/04/2026 17:20 | 322 | 42.86 |
| 02/04/2026 17:20 | 250 | 42.86 |
| 02/04/2026 17:20 | 133 | 42.86 |
| 02/04/2026 17:20 | 288 | 42.86 |
| 02/04/2026 17:20 | 288 | 42.86 |
| 02/04/2026 17:19 | 304 | 42.87 |
| 02/04/2026 17:19 | 209 | 42.88 |
| 02/04/2026 17:19 | 150 | 42.89 |
| 02/04/2026 17:18 | 228 | 42.89 |
| 02/04/2026 17:18 | 12 | 42.89 |
| 02/04/2026 17:17 | 228 | 42.90 |
| 02/04/2026 17:17 | 274 | 42.88 |
| 02/04/2026 17:17 | 428 | 42.88 |
| 02/04/2026 17:17 | 72 | 42.89 |
| 02/04/2026 17:17 | 335 | 42.89 |
| 02/04/2026 17:17 | 29 | 42.90 |
| 02/04/2026 17:16 | 228 | 42.90 |
| 02/04/2026 17:16 | 249 | 42.89 |
| 02/04/2026 17:16 | 443 | 42.89 |
| 02/04/2026 17:16 | 249 | 42.91 |
| 02/04/2026 17:16 | 51 | 42.92 |
| 02/04/2026 17:16 | 5772 | 42.93 |
| 02/04/2026 17:16 | 228 | 42.93 |
| 02/04/2026 17:16 | 114 | 42.92 |
| 02/04/2026 17:16 | 270 | 42.91 |
| 02/04/2026 17:15 | 86 | 42.89 |
| 02/04/2026 17:15 | 228 | 42.90 |
| 02/04/2026 17:15 | 121 | 42.90 |
| 02/04/2026 17:15 | 474 | 42.89 |
| 02/04/2026 17:15 | 104 | 42.87 |
| 02/04/2026 17:14 | 228 | 42.88 |
| 02/04/2026 17:14 | 198 | 42.87 |
| 02/04/2026 17:14 | 13 | 42.88 |
| 02/04/2026 17:13 | 966 | 42.88 |
| 02/04/2026 17:13 | 444 | 42.89 |
| 02/04/2026 17:13 | 624 | 42.89 |
| 02/04/2026 17:13 | 17 | 42.91 |
| 02/04/2026 17:13 | 19 | 42.91 |
| 02/04/2026 17:13 | 326 | 42.91 |
| 02/04/2026 17:13 | 18 | 42.90 |
| 02/04/2026 17:13 | 301 | 42.94 |
| 02/04/2026 17:13 | 306 | 42.93 |
| 02/04/2026 17:13 | 110 | 42.93 |
| 02/04/2026 17:13 | 228 | 42.93 |
| 02/04/2026 17:13 | 998 | 42.93 |
| 02/04/2026 17:13 | 321 | 42.93 |
| 02/04/2026 17:13 | 350 | 42.92 |
| 02/04/2026 17:13 | 927 | 42.92 |
| 02/04/2026 17:13 | 930 | 42.92 |
| 02/04/2026 17:13 | 315 | 42.92 |
| 02/04/2026 17:13 | 334 | 42.91 |
| 02/04/2026 17:13 | 765 | 42.91 |
| 02/04/2026 17:13 | 11 | 42.91 |
| 02/04/2026 17:13 | 350 | 42.91 |
| 02/04/2026 17:13 | 544 | 42.91 |
| 02/04/2026 17:13 | 977 | 42.91 |
| 02/04/2026 17:13 | 6273 | 42.90 |
| 02/04/2026 17:13 | 228 | 42.90 |
| 02/04/2026 17:13 | 982 | 42.90 |
| 02/04/2026 17:13 | 228 | 42.89 |
| 02/04/2026 17:12 | 107 | 42.87 |
| 02/04/2026 17:12 | 228 | 42.85 |
| 02/04/2026 17:12 | 164 | 42.84 |
| 02/04/2026 17:12 | 228 | 42.83 |
| 02/04/2026 17:11 | 228 | 42.83 |
| 02/04/2026 17:11 | 100 | 42.84 |
| 02/04/2026 17:10 | 307 | 42.80 |
| 02/04/2026 17:10 | 512 | 42.79 |
| 02/04/2026 17:10 | 190 | 42.78 |
| 02/04/2026 17:10 | 430 | 42.76 |
| 02/04/2026 17:10 | 584 | 42.76 |
| 02/04/2026 17:10 | 14 | 42.75 |
| 02/04/2026 17:10 | 537 | 42.74 |
| 02/04/2026 17:10 | 287 | 42.73 |
| 02/04/2026 17:10 | 228 | 42.72 |
| 02/04/2026 17:10 | 946 | 42.71 |
| 02/04/2026 17:10 | 205 | 42.73 |
| 02/04/2026 17:09 | 88 | 42.74 |
| 02/04/2026 17:09 | 193 | 42.74 |
| 02/04/2026 17:09 | 228 | 42.73 |
| 02/04/2026 17:09 | 143 | 42.73 |
| 02/04/2026 17:09 | 363 | 42.74 |
| 02/04/2026 17:09 | 228 | 42.76 |
| 02/04/2026 17:09 | 101 | 42.76 |
| 02/04/2026 17:09 | 228 | 42.76 |
| 02/04/2026 17:09 | 280 | 42.76 |
| 02/04/2026 17:09 | 622 | 42.76 |
| 02/04/2026 17:09 | 597 | 42.75 |
| 02/04/2026 17:09 | 13 | 42.74 |
| 02/04/2026 17:09 | 228 | 42.73 |
| 02/04/2026 17:09 | 693 | 42.74 |
| 02/04/2026 17:09 | 198 | 42.74 |
| 02/04/2026 17:08 | 228 | 42.78 |
| 02/04/2026 17:08 | 204 | 42.80 |
| 02/04/2026 17:08 | 462 | 42.80 |
| 02/04/2026 17:08 | 502 | 42.81 |
| 02/04/2026 17:07 | 69 | 42.83 |
| 02/04/2026 17:07 | 77 | 42.84 |
| 02/04/2026 17:07 | 228 | 42.85 |
| 02/04/2026 17:07 | 105 | 42.86 |
| 02/04/2026 17:07 | 128 | 42.86 |
| 02/04/2026 17:07 | 257 | 42.87 |
| 02/04/2026 17:06 | 184 | 42.88 |
| 02/04/2026 17:06 | 216 | 42.88 |
| 02/04/2026 17:05 | 120 | 42.91 |
| 02/04/2026 17:05 | 107 | 42.92 |
| 02/04/2026 17:05 | 9 | 42.92 |
| 02/04/2026 17:05 | 13 | 42.92 |
| 02/04/2026 17:05 | 134 | 42.93 |
| 02/04/2026 17:05 | 223 | 42.93 |
| 02/04/2026 17:05 | 50 | 42.93 |
| 02/04/2026 17:05 | 174 | 42.94 |
| 02/04/2026 17:05 | 178 | 42.94 |
| 02/04/2026 17:05 | 150 | 42.95 |
| 02/04/2026 17:05 | 56 | 42.95 |
| 02/04/2026 17:05 | 98 | 42.95 |
| 02/04/2026 17:05 | 104 | 42.95 |
| 02/04/2026 17:05 | 43 | 42.95 |
| 02/04/2026 17:04 | 21 | 42.96 |
| 02/04/2026 17:04 | 300 | 42.97 |
| 02/04/2026 17:04 | 63 | 42.96 |
| 02/04/2026 17:04 | 42 | 42.95 |
| 02/04/2026 17:04 | 74 | 42.95 |
| 02/04/2026 17:04 | 208 | 42.96 |
| 02/04/2026 17:04 | 228 | 42.98 |
| 02/04/2026 17:04 | 307 | 42.98 |
| 02/04/2026 17:04 | 48 | 42.99 |
| 02/04/2026 17:04 | 78 | 42.99 |
| 02/04/2026 17:04 | 191 | 43.00 |
| 02/04/2026 17:04 | 90 | 43.00 |
| 02/04/2026 17:04 | 90 | 43.00 |
| 02/04/2026 17:04 | 48 | 43.00 |
| 02/04/2026 17:04 | 228 | 42.99 |
| 02/04/2026 17:04 | 310 | 42.98 |
| 02/04/2026 17:04 | 116 | 42.97 |
| 02/04/2026 17:04 | 260 | 42.96 |
| 02/04/2026 17:04 | 622 | 42.99 |
| 02/04/2026 17:04 | 802 | 43.00 |
| 02/04/2026 17:03 | 42 | 43.01 |
| 02/04/2026 17:03 | 32 | 43.01 |
| 02/04/2026 17:03 | 42 | 43.01 |
| 02/04/2026 17:02 | 116 | 43.00 |
| 02/04/2026 17:02 | 237 | 43.00 |
| 02/04/2026 17:02 | 160 | 43.01 |
| 02/04/2026 17:02 | 95 | 43.01 |
| 02/04/2026 17:01 | 187 | 43.00 |
| 02/04/2026 17:01 | 652 | 42.99 |
| 02/04/2026 17:01 | 283 | 43.01 |
| 02/04/2026 17:01 | 100 | 43.01 |
| 02/04/2026 17:00 | 260 | 43.02 |
| 02/04/2026 17:00 | 200 | 43.03 |
| 02/04/2026 17:00 | 124 | 43.03 |
| 02/04/2026 17:00 | 360 | 43.03 |
| 02/04/2026 17:00 | 25 | 43.03 |
| 02/04/2026 17:00 | 197 | 43.02 |
| 02/04/2026 16:59 | 72 | 43.01 |
| 02/04/2026 16:59 | 228 | 43.01 |
| 02/04/2026 16:59 | 23 | 43.01 |
| 02/04/2026 16:59 | 107 | 43.02 |
| 02/04/2026 16:59 | 208 | 43.02 |
| 02/04/2026 16:59 | 380 | 43.02 |
| 02/04/2026 16:59 | 228 | 43.02 |
| 02/04/2026 16:59 | 915 | 43.02 |
| 02/04/2026 16:59 | 2712 | 43.01 |
| 02/04/2026 16:59 | 134 | 43.00 |
| 02/04/2026 16:58 | 228 | 43.00 |
| 02/04/2026 16:58 | 315 | 42.99 |
| 02/04/2026 16:58 | 770 | 42.99 |
| 02/04/2026 16:58 | 208 | 43.00 |
| 02/04/2026 16:58 | 197 | 43.00 |
| 02/04/2026 16:58 | 146 | 43.01 |
| 02/04/2026 16:57 | 14 | 42.98 |
| 02/04/2026 16:57 | 406 | 42.98 |
| 02/04/2026 16:57 | 230 | 42.99 |
| 02/04/2026 16:57 | 545 | 42.99 |
| 02/04/2026 16:57 | 253 | 43.00 |
| 02/04/2026 16:57 | 246 | 43.00 |
| 02/04/2026 16:56 | 21 | 43.01 |
| 02/04/2026 16:56 | 237 | 43.01 |
| 02/04/2026 16:56 | 147 | 43.02 |
| 02/04/2026 16:56 | 708 | 43.02 |
| 02/04/2026 16:56 | 140 | 43.02 |
| 02/04/2026 16:56 | 19 | 43.03 |
| 02/04/2026 16:56 | 97 | 43.03 |
| 02/04/2026 16:56 | 127 | 43.02 |
| 02/04/2026 16:56 | 750 | 43.02 |
| 02/04/2026 16:56 | 116 | 43.02 |
| 02/04/2026 16:56 | 2434 | 43.02 |
| 02/04/2026 16:55 | 116 | 43.01 |
| 02/04/2026 16:55 | 117 | 43.01 |
| 02/04/2026 16:54 | 25 | 43.00 |
| 02/04/2026 16:54 | 229 | 42.98 |
| 02/04/2026 16:54 | 43 | 42.98 |
| 02/04/2026 16:53 | 228 | 42.98 |
| 02/04/2026 16:51 | 235 | 42.93 |
| 02/04/2026 16:50 | 114 | 42.91 |
| 02/04/2026 16:50 | 35 | 42.91 |
| 02/04/2026 16:50 | 568 | 42.92 |
| 02/04/2026 16:50 | 183 | 42.90 |
| 02/04/2026 16:49 | 56 | 42.90 |
| 02/04/2026 16:49 | 72 | 42.90 |
| 02/04/2026 16:49 | 129 | 42.89 |
| 02/04/2026 16:48 | 34 | 42.85 |
| 02/04/2026 16:48 | 200 | 42.84 |
| 02/04/2026 16:48 | 944 | 42.82 |
| 02/04/2026 16:47 | 98 | 42.81 |
| 02/04/2026 16:47 | 635 | 42.79 |
| 02/04/2026 16:47 | 201 | 42.78 |
| 02/04/2026 16:46 | 180 | 42.78 |
| 02/04/2026 16:46 | 200 | 42.79 |
| 02/04/2026 16:46 | 717 | 42.80 |
| 02/04/2026 16:46 | 26 | 42.80 |
| 02/04/2026 16:46 | 79 | 42.80 |
| 02/04/2026 16:44 | 185 | 42.81 |
| 02/04/2026 16:44 | 23 | 42.81 |
| 02/04/2026 16:44 | 101 | 42.80 |
| 02/04/2026 16:44 | 325 | 42.81 |
| 02/04/2026 16:44 | 105 | 42.82 |
| 02/04/2026 16:44 | 200 | 42.83 |
| 02/04/2026 16:44 | 1037 | 42.83 |
| 02/04/2026 16:44 | 237 | 42.83 |
| 02/04/2026 16:43 | 194 | 42.85 |
| 02/04/2026 16:43 | 236 | 42.85 |
| 02/04/2026 16:43 | 88 | 42.83 |
| 02/04/2026 16:43 | 116 | 42.83 |
| 02/04/2026 16:43 | 73 | 42.82 |
| 02/04/2026 16:43 | 127 | 42.82 |
| 02/04/2026 16:43 | 219 | 42.83 |
| 02/04/2026 16:43 | 192 | 42.82 |
| 02/04/2026 16:43 | 511 | 42.82 |
| 02/04/2026 16:43 | 126 | 42.81 |
| 02/04/2026 16:42 | 50 | 42.81 |
| 02/04/2026 16:42 | 359 | 42.81 |
| 02/04/2026 16:42 | 126 | 42.81 |
| 02/04/2026 16:42 | 25 | 42.81 |
| 02/04/2026 16:42 | 322 | 42.81 |
| 02/04/2026 16:42 | 30 | 42.80 |
| 02/04/2026 16:42 | 227 | 42.80 |
| 02/04/2026 16:42 | 194 | 42.80 |
| 02/04/2026 16:41 | 113 | 42.80 |
| 02/04/2026 16:41 | 16 | 42.80 |
| 02/04/2026 16:41 | 52 | 42.81 |
| 02/04/2026 16:41 | 237 | 42.81 |
| 02/04/2026 16:41 | 131 | 42.83 |
| 02/04/2026 16:41 | 346 | 42.83 |
| 02/04/2026 16:41 | 289 | 42.84 |
| 02/04/2026 16:41 | 38 | 42.84 |
| 02/04/2026 16:41 | 150 | 42.85 |
| 02/04/2026 16:41 | 273 | 42.86 |
| 02/04/2026 16:41 | 277 | 42.85 |
| 02/04/2026 16:41 | 277 | 42.845 |
| 02/04/2026 16:41 | 228 | 42.84 |
| 02/04/2026 16:41 | 339 | 42.84 |
| 02/04/2026 16:41 | 150 | 42.83 |
| 02/04/2026 16:40 | 299 | 42.83 |
| 02/04/2026 16:40 | 150 | 42.82 |
| 02/04/2026 16:40 | 353 | 42.82 |
| 02/04/2026 16:40 | 123 | 42.82 |
| 02/04/2026 16:40 | 150 | 42.81 |
| 02/04/2026 16:40 | 39 | 42.81 |
| 02/04/2026 16:40 | 87 | 42.81 |
| 02/04/2026 16:40 | 78 | 42.81 |
| 02/04/2026 16:40 | 78 | 42.81 |
| 02/04/2026 16:40 | 113 | 42.81 |
| 02/04/2026 16:39 | 14 | 42.80 |
| 02/04/2026 16:39 | 131 | 42.79 |
| 02/04/2026 16:39 | 68 | 42.81 |
| 02/04/2026 16:39 | 68 | 42.805 |
| 02/04/2026 16:39 | 150 | 42.81 |
| 02/04/2026 16:39 | 197 | 42.80 |
| 02/04/2026 16:39 | 13 | 42.80 |
| 02/04/2026 16:39 | 106 | 42.80 |
| 02/04/2026 16:39 | 150 | 42.82 |
| 02/04/2026 16:38 | 150 | 42.82 |
| 02/04/2026 16:38 | 150 | 42.815 |
| 02/04/2026 16:38 | 100 | 42.83 |
| 02/04/2026 16:38 | 471 | 42.82 |
| 02/04/2026 16:38 | 120 | 42.83 |
| 02/04/2026 16:38 | 125 | 42.81 |
| 02/04/2026 16:38 | 18 | 42.81 |
| 02/04/2026 16:38 | 277 | 42.81 |
| 02/04/2026 16:38 | 367 | 42.84 |
| 02/04/2026 16:38 | 26 | 42.83 |
| 02/04/2026 16:38 | 130 | 42.83 |
| 02/04/2026 16:38 | 200 | 42.82 |
| 02/04/2026 16:38 | 770 | 42.84 |
| 02/04/2026 16:38 | 55 | 42.825 |
| 02/04/2026 16:38 | 74 | 42.82 |
| 02/04/2026 16:38 | 61 | 42.82 |
| 02/04/2026 16:38 | 31 | 42.82 |
| 02/04/2026 16:38 | 84 | 42.81 |
| 02/04/2026 16:38 | 163 | 42.81 |
| 02/04/2026 16:38 | 2 | 42.81 |
| 02/04/2026 16:38 | 561 | 42.82 |
| 02/04/2026 16:38 | 150 | 42.83 |
| 02/04/2026 16:37 | 200 | 42.84 |
| 02/04/2026 16:37 | 233 | 42.84 |