Sanlorenzo Spa Historical Data - SL | ADVFN

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

Get Started

Home
Investing
Stocks
Italy
BIT
Sanlorenzo Spa (SL)
Sanlorenzo Spa (SL) Historical

Sanlorenzo Spa (SL)

40.70

1.85

(4.76%)

Closed April 23 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.8	2.00501253133	39.9	41	38.55	18287	39.23923072	DE
4	-0.45	-1.09356014581	41.15	42.9	38.55	22606	40.90347568	DE
12	-3.1	-7.07762557078	43.8	46.25	38.55	31447	42.14884061	DE
26	4.9	13.687150838	35.8	46.25	32.65	27564	41.314094	DE
52	0.35	0.86741016109	40.35	46.25	32.65	24561	39.45385941	DE
156	19.5	91.9811320755	21.2	46.25	20.8	33780	34.66334798	DE
260	24.452	150.492368291	16.248	46.25	9.648	33494	28.9824629	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713887700	40.35	1.35	3.46	38.85	41	38.85	49066
1713801300	39	0.25	0.65	38.95	39	38.55	13856
1713542100	38.75	-0.55	-1.40	39	39.3	38.75	18379
1713455700	39.3	-0.2	-0.51	39.1	39.55	39.05	25222
1713369300	39.5	-0.15	-0.38	39.5	39.85	39.35	21226
1713282900	39.65	-0.4	-1.00	39.9	39.9	39.25	12753
1713196500	40.05	0.05	0.12	39.85	40.2	39.45	12511
1712937300	40	0.2	0.50	39.55	40.3	39.55	26729
1712850900	39.8	-1	-2.45	41	41	39.75	28294
1712764500	40.8	-1.1	-2.63	41.75	42.35	40.55	23481
1712678100	41.9	-0.35	-0.83	42.1	42.3	41.7	17758
1712591700	42.25	0.3	0.72	41.65	42.3	41.55	11787
1712332500	41.95	-0.15	-0.36	41.7	42	41.25	26546
1712246100	42.1	0.15	0.36	41.85	42.15	41.7	14005
1712159700	41.95	0.6	1.45	40.9	42.35	40.9	26751
1712073300	41.35	-1	-2.36	42.6	42.85	39.9	46557
1711644900	42.35	-0.05	-0.12	42.2	42.9	41.85	30370
1711558500	42.4	1.1	2.66	41.2	42.45	41.2	27027
1711472100	41.3	0	0.00	41.15	41.6	41.1	23661
1711385700	41.3	0.6	1.47	40.8	41.35	40.5	21149
1711126500	40.7	-0.5	-1.21	40.4	41.1	40.35	28651
1711040100	41.2	0.35	0.86	41.2	41.25	40.25	29414
1710953700	40.85	-0.4	-0.97	40.7	40.9	40.25	22037
1710867300	41.25	0	0.00	41	41.25	40.45	27430
1710780900	41.25	-0.85	-2.02	42.4	42.4	41.05	18696
1710521700	42.1	0.5	1.20	41.9	42.3	41.6	47019
1710435300	41.6	-0.2	-0.48	41.9	41.9	41.2	28738
1710348900	41.8	0.7	1.70	41.7	41.8	40.85	44926
1710262500	41.1	1	2.49	40	41.1	39.95	33932
1710176100	40.1	-0.35	-0.87	40.2	40.4	39.75	25278
1709916900	40.45	-0.15	-0.37	40.45	40.75	40.2	33479
1709830500	40.6	-0.25	-0.61	41	41	40.4	37081
1709744100	40.85	0.1	0.25	40.5	41.05	40.2	21026
1709657700	40.75	-0.45	-1.09	40.9	41.4	40.6	18998
1709571300	41.2	0.2	0.49	40.75	41.3	40.7	21323
1709312100	41	-0.55	-1.32	41.3	41.75	40.45	48482
1709225700	41.55	0.05	0.12	41.25	42.25	41.1	35632
1709139300	41.5	-0.5	-1.19	41.95	42.3	41.35	19218
1709052900	42	-0.1	-0.24	41.95	42.1	41.7	19772
1708966500	42.1	0.1	0.24	42.3	42.5	41.65	28907
1708707300	42	-0.2	-0.47	42.3	42.5	41.85	20307
1708620900	42.2	0.6	1.44	42	42.2	41.1	21365
1708534500	41.6	-0.3	-0.72	42	42.1	41.25	24074
1708448100	41.9	-0.25	-0.59	42.05	42.4	41.75	40978
1708361700	42.15	-0.6	-1.40	42.6	42.7	41.65	39015
1708102500	42.75	-1.55	-3.50	44.75	44.75	42.1	57559
1708016100	44.3	-1.1	-2.42	45.4	45.6	44.1	41750
1707929700	45.4	0.65	1.45	44.7	46.25	44.15	58297
1707843300	44.75	0.3	0.67	44.3	45.5	44.25	70777
1707756900	44.45	1.3	3.01	43.25	44.5	43.25	114652
1707497700	43.15	-0.5	-1.15	43.65	43.9	42.05	107008
1707411300	43.65	1.4	3.31	41.75	43.8	41.75	51174
1707324900	42.25	-0.25	-0.59	42.3	42.6	41.7	30816
1707238500	42.5	0.35	0.83	42.9	42.9	41.8	15064
1707152100	42.15	-0.75	-1.75	42.95	43.6	42.1	26015
1706892900	42.9	-1	-2.28	44	44.1	42.9	25708
1706806500	43.9	-0.3	-0.68	43.8	44.5	43.75	17856
1706720100	44.2	0.05	0.11	44.3	44.7	44.05	23705
1706633700	44.15	0.15	0.34	43.8	44.4	43.7	19707
1706547300	44	-1.2	-2.65	44.6	44.85	43.65	15184
1706288100	45.2	1.1	2.49	44.2	45.3	44.2	34152
1706201700	44.1	0.65	1.50	43.1	44.45	43.05	26021
1706115300	43.45	0.35	0.81	43.4	43.85	43.15	27149

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