Spindox SpA Historical Data - SPN | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Italy
BIT
Spindox SpA (SPN)
Spindox SpA (SPN) Historical

Spindox SpA (SPN)

10.20

-0.15

(-1.45%)

Closed September 19 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.2	2	10	10.5	10	2640	10.2280303	DE
4	0.2	2	10	10.5	9.86	1800	10.13529412	DE
12	0.22	2.20440881764	9.98	11	9.16	2548	10.23479651	DE
26	0.9	9.67741935484	9.3	11	8.22	3446	9.63082014	DE
52	0.9	9.67741935484	9.3	11.3	7	4839	9.54594627	DE
156	-3.05	-23.0188679245	13.25	22	7	4557	12.61365148	DE
260	0.7	7.36842105263	9.5	22	7	5439	12.13513038	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1726674900	10.35	0.35	3.50	10.1	10.5	10.05	8600
1726588500	10	0	0.00	10	10	10	200
1726502100	10	0	0.00	10.2	10.2	10	800
1726242900	10	0	0.00	10	10	10	200
1726156500	10	-0.05	-0.50	10	10	10	3400
1726070100	10.05	-0.15	-1.47	10.05	10.2	9.94	1800
1725983700	10.2	0	0.00	10.2	10.2	10.2	0
1725897300	10.2	0	0.00	10.2	10.2	10.2	0
1725638100	10.2	0.3	3.03	10.2	10.2	10.2	200
1725551700	9.9	-0.15	-1.49	9.88	9.98	9.86	1800
1725465300	10.05	0.15	1.52	9.9	10.05	9.9	400
1725378900	9.9	-0.2	-1.98	10.05	10.3	9.9	3200
1725292500	10.1	-0.15	-1.46	10.1	10.1	10.1	400
1725033300	10.25	0	0.00	10	10.25	10	800
1724946900	10.25	0	0.00	10.25	10.25	10.25	0
1724860500	10.25	0	0.00	10.3	10.3	10.05	800
1724774100	10.25	0.15	1.49	10.25	10.25	10.25	200
1724687700	10.1	-0.2	-1.94	10.3	10.3	10	4200
1724428500	10.3	0.15	1.48	10.3	10.3	10.3	200
1724342100	10.15	-0.15	-1.46	10	10.15	10	3400
1724255700	10.3	0	0.00	10.3	10.3	10.3	400
1724169300	10.3	0	0.00	10.3	10.3	10	1600
1724082900	10.3	0	0.00	10.3	10.3	10.3	200
1723823700	10.3	0	0.00	10.3	10.3	10.3	0
1723650900	10.3	0	0.00	10.3	10.3	10.3	0
1723564500	10.3	-0.05	-0.48	10.35	10.35	10.3	400
1723478100	10.35	0.15	1.47	10.25	10.35	10.25	600
1723218900	10.2	0.05	0.49	10.2	10.2	10.2	400
1723132500	10.15	-0.15	-1.46	10	10.15	10	1000
1723046100	10.3	0.3	3.00	10	10.3	10	1800
1722959700	10	0.4	4.17	10.35	10.35	9.76	2600
1722873300	9.6	-0.34	-3.42	9.56	9.66	9.16	8200
1722614100	9.94	-0.06	-0.60	9.78	9.94	9.66	2000
1722527700	10	0	0.00	10.1	10.2	9.9	2600
1722441300	10	-0.3	-2.91	10.2	10.35	10	1800
1722354900	10.3	-0.3	-2.83	10.4	10.4	10.1	5000
1722268500	10.6	0.2	1.92	10.45	10.6	10.3	3600
1722009300	10.4	0.05	0.48	10.1	10.4	10.1	800
1721922900	10.35	-0.05	-0.48	10.05	10.35	9.9	5600
1721836500	10.4	0.1	0.97	10.35	10.4	10.35	1200
1721750100	10.3	0	0.00	10.35	10.35	10.15	1400
1721663700	10.3	0	0.00	10.4	10.4	10.15	1400
1721404500	10.3	0.1	0.98	10.3	10.3	10.3	200
1721318100	10.2	-0.05	-0.49	10.45	10.45	10.2	2000
1721231700	10.25	-0.25	-2.38	10.35	10.35	10.25	2200
1721145300	10.5	0.15	1.45	10.45	10.6	10.25	3600
1721058900	10.35	-0.1	-0.96	10.2	10.4	10.15	1800
1720799700	10.45	-0.35	-3.24	10.6	11	10.3	14000
1720713300	10.8	0.55	5.37	10.25	10.8	10.25	11600
1720626900	10.25	0.2	1.99	10.15	10.25	10.15	7200
1720540500	10.05	0.07	0.70	9.98	10.2	9.9	7000
1720454100	9.98	-0.12	-1.19	10.15	10.2	9.98	2400
1720194900	10.1	0	0.00	10.1	10.1	10.1	800
1720108500	10.1	0.12	1.20	10.1	10.1	9.9	600
1720022100	9.98	-0.02	-0.20	9.96	10.1	9.9	2000
1719935700	10	-0.25	-2.44	10.2	10.2	9.86	2400
1719849300	10.25	0.27	2.71	10.05	10.25	10	5400
1719590100	9.98	0	0.00	9.96	9.98	9.94	1000
1719503700	9.98	0	0.00	9.98	9.98	9.98	200
1719417300	9.98	-0.12	-1.19	10.2	10.2	9.88	2600
1719330900	10.1	-0.15	-1.46	10.35	10.35	9.78	5400
1719244500	10.25	0.35	3.54	9.96	10.25	9.96	4200
1718985300	9.9	-0.25	-2.46	10.15	10.35	9.82	9400
1718898900	10.15	0.19	1.91	10	10.3	9.92	6800
1718812500	9.96	-0.02	-0.20	9.78	9.96	9.64	4800

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