Siav Spa Historical Data - SIAV | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Italy
BIT
Siav Spa (SIAV)
Siav Spa (SIAV) Historical

Siav Spa (SIAV)

2.46

0.00

(0.00%)

Closed April 25 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0.1	4.23728813559	2.36	2.5	2.2	5500	2.3769697	DE
12	-0.46	-15.7534246575	2.92	2.99	2.2	3204	2.60450867	DE
26	-0.37	-13.074204947	2.83	3.38	2.2	5408	2.84135849	DE
52	-1.23	-33.3333333333	3.69	4.6	2.2	4584	3.28583078	DE
156	-0.74	-23.125	3.2	5.7	2.2	8968	3.53447862	DE
260	-0.74	-23.125	3.2	5.7	2.2	8968	3.53447862	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714060500	2.46	0	0.00	2.46	2.46	2.46	0
1713974100	2.46	0	0.00	2.46	2.46	2.46	0
1713887700	2.46	0	0.00	2.46	2.46	2.46	0
1713801300	2.46	0	0.00	2.46	2.46	2.46	0
1713542100	2.46	0	0.00	2.46	2.46	2.46	0
1713455700	2.46	0	0.00	2.46	2.46	2.46	0
1713369300	2.46	0.02	0.82	2.46	2.46	2.46	500
1713282900	2.44	0	0.00	2.44	2.44	2.44	0
1713196500	2.44	0	0.00	2.44	2.44	2.44	0
1712937300	2.44	0	0.00	2.44	2.44	2.44	0
1712850900	2.44	0	0.00	2.44	2.44	2.44	0
1712764500	2.44	0	0.00	2.44	2.44	2.44	0
1712678100	2.44	0	0.00	2.44	2.44	2.44	0
1712591700	2.44	0	0.00	2.44	2.44	2.44	0
1712332500	2.44	-0.06	-2.40	2.44	2.44	2.44	1000
1712246100	2.5	0	0.00	2.5	2.5	2.5	500
1712159700	2.5	0.22	9.65	2.2599999	2.5	2.2599999	8000
1712073300	2.2799999	-0.12	-5.00	2.34	2.34	2.2	14000
1711644900	2.4	-0.01	-0.41	2.36	2.47	2.29	9000
1711558500	2.41	0	0.00	2.41	2.41	2.41	0
1711472100	2.41	0	0.00	2.41	2.41	2.41	0
1711385700	2.41	0	0.00	2.41	2.41	2.41	0
1711126500	2.41	0	0.00	2.41	2.41	2.41	0
1711040100	2.41	-0.06	-2.43	2.41	2.41	2.41	1000
1710953700	2.47	0.16	6.93	2.37	2.5299999	2.37	3500
1710867300	2.31	-0.14	-5.71	2.37	2.37	2.3	2000
1710780900	2.45	-0.06	-2.39	2.45	2.45	2.45	1500
1710521700	2.5099999	-0.06	-2.33	2.5099999	2.5099999	2.5099999	1000
1710435300	2.57	-0.07	-2.65	2.59	2.59	2.52	5000
1710348900	2.64	0	0.00	2.64	2.64	2.64	0
1710262500	2.64	0	0.00	2.64	2.64	2.64	0
1710176100	2.64	-0.06	-2.22	2.73	2.73	2.62	2000
1709916900	2.7	0.09	3.45	2.7	2.7	2.7	1000
1709830500	2.61	-0.06	-2.25	2.61	2.61	2.61	500
1709744100	2.67	0	0.00	2.67	2.67	2.67	0
1709657700	2.67	-0.07	-2.55	2.67	2.67	2.67	500
1709571300	2.74	0	0.00	2.74	2.74	2.74	0
1709312100	2.74	0	0.00	2.74	2.74	2.74	0
1709225700	2.74	0	0.00	2.74	2.74	2.74	0
1709139300	2.74	-0.12	-4.20	2.7599999	2.7599999	2.68	3500
1709052900	2.86	0	0.00	2.86	2.86	2.86	0
1708966500	2.86	0	0.00	2.86	2.86	2.86	0
1708707300	2.86	0.11	4.00	2.74	2.86	2.71	7500
1708620900	2.75	-0.02	-0.72	2.75	2.75	2.75	2000
1708534500	2.77	0	0.00	2.77	2.77	2.77	0
1708448100	2.77	-0.11	-3.82	2.87	2.87	2.77	5500
1708361700	2.88	0.01	0.35	2.88	2.88	2.88	500
1708102500	2.87	0	0.00	2.87	2.87	2.87	0
1708016100	2.87	-0.07	-2.38	2.87	2.87	2.87	500
1707929700	2.94	-0.02	-0.68	2.9	2.94	2.9	2000
1707843300	2.96	0	0.00	2.96	2.96	2.96	0
1707756900	2.96	0	0.00	2.96	2.96	2.96	0
1707497700	2.96	0.02	0.68	2.96	2.96	2.96	500
1707411300	2.94	0	0.00	2.94	2.94	2.94	0
1707324900	2.94	0	0.00	2.94	2.94	2.94	0
1707238500	2.94	0	0.00	2.94	2.94	2.94	0
1707152100	2.94	0.04	1.38	2.96	2.99	2.9	9000
1706892900	2.9	0	0.00	2.85	2.9	2.85	3500
1706806500	2.9	-0.03	-1.02	2.92	2.92	2.9	1000
1706720100	2.93	0	0.00	2.93	2.93	2.93	0
1706633700	2.93	0.02	0.69	2.93	2.93	2.93	500
1706547300	2.91	-0.11	-3.64	2.91	2.91	2.91	1500
1706288100	3.02	0	0.00	3.02	3.02	3.02	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