SAES Getters SPA Historical Data - SG | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Italy
BIT
SAES Getters SPA (SG)
SAES Getters SPA (SG) Historical

SAES Getters SPA (SG)

38.10

1.65

(4.53%)

Closed April 18 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.9	5.24861878453	36.2	38.4	35.9	120876	36.54703921	DE
4	3.45	9.95670995671	34.65	38.4	34.3	111692	36.03812747	DE
12	3.6	10.4347826087	34.5	38.4	33.95	69990	35.28912076	DE
26	3.5	10.1156069364	34.6	38.4	32.3	57373	34.59233194	DE
52	8.65	29.3718166384	29.45	38.4	27.35	46121	33.42561494	DE
156	16.4	75.5760368664	21.7	38.4	19.64	25681	30.37235513	DE
260	15.8	70.8520179372	22.3	38.4	14.12	23779	28.00663171	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713369300	38.15	1.65	4.52	37.75	38.4	37.65	757796
1713282900	36.5	-0.45	-1.22	36.65	36.8	36.4	105247
1713196500	36.95	0.65	1.79	36.7	37.2	36.55	129640
1712937300	36.3	-0.45	-1.22	36.75	37.1	36.3	175408
1712850900	36.75	0.65	1.80	36.15	36.75	36.05	127397
1712764500	36.1	-0.1	-0.28	36.2	36.25	35.9	66690
1712678100	36.2	-0.2	-0.55	36.2	36.6	36.1	78527
1712591700	36.4	0.1	0.28	36.3	36.45	36.15	85874
1712332500	36.3	0.4	1.11	35.6	36.3	35.6	123369
1712246100	35.9	0.35	0.98	35.55	36	35.55	85460
1712159700	35.55	0.25	0.71	35.35	35.55	34.95	69354
1712073300	35.3	-0.2	-0.56	35.6	35.8	35.3	68650
1711644900	35.5	-0.1	-0.28	35.7	35.75	35.3	83773
1711558500	35.6	-0.4	-1.11	35.95	36	35.5	141482
1711472100	36	-0.3	-0.83	36.5	36.65	35.7	127756
1711385700	36.3	1.35	3.86	35.05	36.9	35	320848
1711126500	34.95	-0.15	-0.43	35.05	35.15	34.6	61141
1711040100	35.1	0.5	1.45	34.45	35.1	34.3	73976
1710953700	34.6	0.1	0.29	34.65	34.65	34.35	85872
1710867300	34.5	-0.55	-1.57	35.1	35.2	34.5	79044
1710780900	35.05	0.45	1.30	34.8	35.6	34.75	110828
1710521700	34.6	0	0.00	34.75	35.7	34.6	132092
1710435300	34.6	0.2	0.58	34.6	34.95	34.55	55296
1710348900	34.4	-0.25	-0.72	34.75	34.75	34.4	44682
1710262500	34.65	0.05	0.14	34.65	34.75	34.55	20627
1710176100	34.6	-0.25	-0.72	34.8	34.95	34.45	34699
1709916900	34.85	0	0.00	34.75	35	34.6	25944
1709830500	34.85	0.15	0.43	34.65	34.95	34.65	26556
1709744100	34.7	0.2	0.58	34.6	34.75	34.5	24439
1709657700	34.5	-0.2	-0.58	34.55	34.85	34.3	43862
1709571300	34.7	0.25	0.73	34.3	34.75	34.3	41424
1709312100	34.45	0.1	0.29	34.2	34.5	34.05	69939
1709225700	34.35	0.05	0.15	34.25	34.7	34.2	386262
1709139300	34.3	0.05	0.15	34.3	34.3	34.1	45926
1709052900	34.25	-0.5	-1.44	34.6	34.8	34.15	67084
1708966500	34.75	-0.1	-0.29	34.8	34.95	34.65	29867
1708707300	34.85	-0.15	-0.43	34.75	35	34.75	24645
1708620900	35	0.25	0.72	34.9	35.1	34.75	33522
1708534500	34.75	0.15	0.43	34.8	34.95	34.6	31707
1708448100	34.6	-0.15	-0.43	35	35	34.6	31440
1708361700	34.75	-0.35	-1.00	35.1	35.35	34.7	40673
1708102500	35.1	0.25	0.72	34.9	35.1	34.85	44092
1708016100	34.85	0.05	0.14	34.9	35	34.75	31377
1707929700	34.8	0	0.00	34.65	35	34.65	26255
1707843300	34.8	0.15	0.43	34.6	35.1	34.5	78745
1707756900	34.65	0.4	1.17	34.35	34.65	34.3	25812
1707497700	34.25	-0.25	-0.72	34.7	34.75	34.25	35197
1707411300	34.5	0.15	0.44	34.4	34.6	34.4	29322
1707324900	34.35	-0.1	-0.29	34.6	34.6	34.25	23743
1707238500	34.45	0.45	1.32	33.95	34.55	33.95	40770
1707152100	34	-0.05	-0.15	34.1	34.15	34	34693
1706892900	34.05	-0.1	-0.29	34.2	34.3	34	41839
1706806500	34.15	-0.3	-0.87	34.4	34.4	34.1	48312
1706720100	34.45	-0.2	-0.58	34.65	34.7	34.35	32020
1706633700	34.65	0	0.00	34.6	34.7	34.55	16243
1706547300	34.65	0.05	0.14	34.65	34.7	34.4	22731
1706288100	34.6	-0.15	-0.43	34.8	34.85	34.5	35792
1706201700	34.75	0.05	0.14	34.8	34.8	34.55	30630
1706115300	34.7	0.3	0.87	34.5	34.8	34.45	50805
1706028900	34.4	0.25	0.73	34.25	34.7	34.2	45749
1705942500	34.15	0.05	0.15	34.2	34.3	34.15	37480
1705683300	34.1	-0.2	-0.58	34.25	34.3	34.1	45589
1705596900	34.3	-0.25	-0.72	34.4	34.65	34.2	28963

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