Sipef Historical Data - SIP | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
Sipef (SIP)
Sipef (SIP) Historical

Sipef (SIP)

57.00

0.00

(0.00%)

Closed May 15 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.2	0.352112676056	56.8	57.4	56.4	1576	56.84978432	DE
4	1.4	2.51798561151	55.6	57.8	55.4	2625	56.69695791	DE
12	6.2	12.2047244094	50.8	57.8	49.8	3236	54.57618449	DE
26	4	7.54716981132	53	57.8	48.4	2964	53.31486967	DE
52	-3.8	-6.25	60.8	61.5	48.4	2325	54.22044868	DE
156	9.9	21.0191082803	47.1	71.4	45.05	3865	57.96991323	DE
260	9.8	20.7627118644	47.2	71.4	34.8	4717	51.51786404	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715790600	57	0	0.00	57.4	57.4	57	1050
1715704200	57	-0.2	-0.35	57.4	57.4	57	1357
1715617800	57.2	0.4	0.70	57	57.4	56.8	2104
1715358600	56.8	0.2	0.35	56.8	57	56.6	818
1715272200	56.6	0	0.00	56.6	57	56.6	628
1715185800	56.6	-0.4	-0.70	56.8	57	56.4	2975
1715099400	57	0	0.00	57	57.2	56.8	2186
1715013000	57	0.2	0.35	57	57.8	56.8	4121
1714753800	56.8	0.2	0.35	56.8	57	56.6	1118
1714667400	56.6	0.2	0.35	56.6	56.8	56.4	1740
1714494600	56.4	-0.4	-0.70	57	57.2	56.4	6792
1714408200	56.8	0.2	0.35	57	57	56.6	862
1714149000	56.6	0	0.00	56.6	57	56.4	2735
1714062600	56.6	-0.4	-0.70	57	57.4	56.6	3185
1713976200	57	-0.4	-0.70	57.4	57.6	56.4	3425
1713889800	57.4	1	1.77	56.6	57.8	56.6	6075
1713803400	56.4	0.2	0.36	56.4	56.6	56.4	1361
1713544200	56.2	0.2	0.36	56	56.2	55.8	2533
1713457800	56	0.2	0.36	56	56.4	55.6	5214
1713371400	55.8	0.4	0.72	55.6	56	55.4	638
1713285000	55.4	-0.8	-1.42	56.4	56.4	55.4	2280
1713198600	56.2	0.2	0.36	56	56.6	56	3788
1712939400	56	-0.4	-0.71	56.4	57	56	1665
1712853000	56.4	0.4	0.71	56	56.6	56	3558
1712766600	56	0.4	0.72	55.8	56.2	55.2	19950
1712680200	55.6	-0.4	-0.71	56.4	56.4	55.6	3332
1712593800	56	-0.4	-0.71	55.8	56.2	55.8	3282
1712334600	56.4	0.6	1.08	55.8	56.4	55.8	1519
1712248200	55.8	-0.2	-0.36	56.4	56.4	55.6	5606
1712161800	56	-0.2	-0.36	56.2	56.6	55.8	3352
1712075400	56.2	0.7	1.26	55.6	56.2	55.4	5706
1711647000	55.5	0.5	0.91	55.4	55.9	55.1	2454
1711560600	55	0.5	0.92	54.5	55.5	54.5	4146
1711474200	54.5	0.7	1.30	54	54.9	54	5030
1711387800	53.8	0.3	0.56	53.7	53.9	53.7	3830
1711128600	53.5	0.5	0.94	53.5	54.6	53.4	3815
1711042200	53	2.4	4.74	52.5	53.9	52.5	7323
1710955800	50.6	-0.5	-0.98	51	51	50.6	609
1710869400	51.1	-0.1	-0.20	51.6	51.6	51	2761
1710783000	51.2	-0.4	-0.78	51.6	51.6	51.2	1901
1710523800	51.6	0	0.00	51.6	52	51.6	274
1710437400	51.6	0	0.00	52	52.2	51.6	2207
1710351000	51.6	-0.4	-0.77	52	52.3	51.5	2685
1710264600	52	-0.3	-0.57	52.3	52.8	52	4583
1710178200	52.3	0	0.00	52.4	52.4	52.3	1768
1709919000	52.3	-0.2	-0.38	52.7	52.8	52.3	3100
1709832600	52.5	-0.5	-0.94	53	53.1	52.3	4720
1709746200	53	0.7	1.34	52.3	53.1	52.3	2938
1709659800	52.3	-0.2	-0.38	52.6	52.9	52.3	727
1709573400	52.5	0.5	0.96	52.5	53	52	2043
1709314200	52	0.9	1.76	51.2	52.4	51.1	2010
1709227800	51.1	0.9	1.79	50.4	51.1	50.4	2261
1709141400	50.2	-0.5	-0.99	50.5	50.5	50.1	1040
1709055000	50.7	0.6	1.20	50.2	50.9	50.2	1711
1708968600	50.1	-0.8	-1.57	50.3	50.9	50.1	2112
1708709400	50.9	0.4	0.79	51.5	51.5	49.8	6143
1708623000	50.5	0.1	0.20	51	51.3	50.4	2471
1708536600	50.4	-0.3	-0.59	50.8	51.3	50.4	5859
1708450200	50.7	0.1	0.20	50.4	50.9	50.4	638
1708363800	50.6	0.4	0.80	50.8	50.9	50.5	738
1708104600	50.2	1.05	2.14	49.65	50.5	49.5	4377

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