Sit S.p.A Historical Data - SIT | ADVFN

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

Get Started

Home
Investing
Stocks
Italy
BIT
Sit S.p.A (SIT)
Sit S.p.A (SIT) Historical

Sit S.p.A (SIT)

1.63

0.03

( 1.88% )

Updated: 09:25:11

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.13	8.66666666667	1.5	1.74	1.465	24433	1.59147384	DE
4	-0.17	-9.44444444444	1.8	1.88	1.465	16694	1.65212072	DE
12	-1.3	-44.3686006826	2.93	2.93	1.465	18109	2.00513218	DE
26	-0.93	-36.328125	2.56	3.67	1.465	15793	2.32628011	DE
52	-3.81	-70.0367647059	5.44	5.6	1.465	12866	2.90283886	DE
156	-6.05	-78.7760416667	7.68	11.95	1.465	13286	6.84220754	DE
260	-7.37	-81.8888888889	9	11.95	1.465	12550	6.51021707	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713887700	1.605	-0.05	-2.73	1.61	1.665	1.605	22807
1713801300	1.65	0.05	3.12	1.6	1.74	1.6	30782
1713542100	1.6	0.01	0.63	1.645	1.645	1.595	5900
1713455700	1.59	0.11	7.07	1.57	1.69	1.565	42980
1713369300	1.485	-0.07	-4.19	1.5	1.56	1.465	19695
1713282900	1.55	0	0.00	1.55	1.58	1.5049999	15016
1713196500	1.55	-0.06	-3.43	1.585	1.585	1.54	8559
1712937300	1.605	-0.03	-1.83	1.6	1.62	1.56	14226
1712850900	1.635	-0.02	-1.21	1.6299999	1.67	1.61	16675
1712764500	1.655	0.01	0.30	1.68	1.68	1.6299999	3263
1712678100	1.65	-0.03	-1.79	1.68	1.695	1.65	12589
1712591700	1.68	-0.11	-6.15	1.75	1.795	1.6299999	36771
1712332500	1.79	0.03	1.70	1.815	1.845	1.74	17677
1712246100	1.76	-0.08	-4.09	1.835	1.84	1.74	21265
1712159700	1.835	0.05	2.80	1.78	1.88	1.75	8826
1712073300	1.785	0	0.00	1.795	1.82	1.78	9000
1711644900	1.785	-0.03	-1.65	1.78	1.83	1.78	4457
1711558500	1.815	0.01	0.83	1.8	1.82	1.785	10012
1711472100	1.8	0.01	0.56	1.8	1.835	1.78	13377
1711385700	1.79	-0.05	-2.72	1.8	1.84	1.79	23880
1711126500	1.84	0.02	1.10	1.765	1.84	1.765	12156
1711040100	1.82	-0.02	-1.09	1.875	1.875	1.75	20224
1710953700	1.84	-0.01	-0.54	1.875	1.875	1.8	2563
1710867300	1.85	-0.03	-1.60	1.83	1.85	1.765	30654
1710780900	1.88	-0.03	-1.31	1.91	1.985	1.82	67957
1710521700	1.905	-0.06	-2.81	2	2	1.905	39627
1710435300	1.96	-0.05	-2.49	2.05	2.05	1.96	16608
1710348900	2.0099999	-0.14	-6.51	2.09	2.11	2	45836
1710262500	2.15	-0.01	-0.46	2.12	2.19	2.08	12612
1710176100	2.16	0.06	2.86	2.14	2.16	2.07	9040
1709916900	2.1	-0.04	-1.87	2.13	2.18	2.08	24661
1709830500	2.14	0.01	0.47	2.13	2.22	2.13	11824
1709744100	2.13	0.05	2.40	2.08	2.21	2.07	51512
1709657700	2.08	-0.05	-2.35	2.09	2.12	2.07	15795
1709571300	2.13	0.01	0.47	2.12	2.19	2.07	24469
1709312100	2.12	-0.05	-2.30	2.2599999	2.2599999	2.07	22227
1709225700	2.17	-0.07	-3.13	2.29	2.34	2.16	66319
1709139300	2.24	0.03	1.36	2.33	2.33	2.16	8675
1709052900	2.21	-0.01	-0.45	2.22	2.33	2.14	15188
1708966500	2.22	-0.03	-1.33	2.25	2.34	2.11	24039
1708707300	2.25	-0.06	-2.60	2.33	2.33	2.25	15012
1708620900	2.31	-0.03	-1.28	2.33	2.35	2.2599999	16280
1708534500	2.34	-0.04	-1.68	2.38	2.39	2.34	8633
1708448100	2.38	-0.08	-3.25	2.36	2.43	2.35	6060
1708361700	2.46	0.06	2.50	2.37	2.49	2.37	14218
1708102500	2.4	-0.01	-0.41	2.47	2.48	2.37	20463
1708016100	2.41	-0.18	-6.95	2.38	2.55	2.38	37748
1707929700	2.59	0.04	1.57	2.52	2.59	2.5099999	6726
1707843300	2.55	-0.13	-4.85	2.54	2.55	2.5	6808
1707756900	2.68	-0.08	-2.90	2.75	2.75	2.55	6919
1707497700	2.7599999	0.07	2.60	2.63	2.7599999	2.62	4202
1707411300	2.69	-0.06	-2.18	2.75	2.82	2.69	4769
1707324900	2.75	0.05	1.85	2.7	2.77	2.66	14264
1707238500	2.7	-0.05	-1.82	2.84	2.88	2.7	2471
1707152100	2.75	-0.07	-2.48	2.84	2.88	2.75	11624
1706892900	2.82	-0.08	-2.76	2.85	2.85	2.82	2251
1706806500	2.9	-0.03	-1.02	2.87	2.9	2.82	6625
1706720100	2.93	0	0.00	2.93	2.93	2.89	5526
1706633700	2.93	-0.06	-2.01	2.97	2.97	2.93	238
1706547300	2.99	0.09	3.10	3.0099999	3.02	2.93	2416
1706288100	2.9	-0.05	-1.69	2.83	2.93	2.83	4830
1706201700	2.95	-0.13	-4.22	2.96	3	2.85	9933
1706115300	3.08	-0.1	-3.14	3.16	3.16	2.97	22728

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