SS Lazio SPA Historical Data - SSL | ADVFN

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

Get Started

Home
Investing
Stocks
Italy
BIT
SS Lazio SPA (SSL)
SS Lazio SPA (SSL) Historical

SS Lazio SPA (SSL)

0.656

0.006

(0.92%)

Closed April 25 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.036	5.8064516129	0.62	0.664	0.602	47431	0.64529157	DE
4	0	0	0.656	0.676	0.602	42375	0.64575514	DE
12	-0.136	-17.1717171717	0.792	0.792	0.602	69457	0.68484023	DE
26	-0.232	-26.1261261261	0.888	0.888	0.602	61372	0.74565778	DE
52	-0.394	-37.5238095238	1.05	1.135	0.602	45352	0.8367102	DE
156	-0.474	-41.9469026549	1.13	1.35	0.602	51319	1.04043122	DE
260	-0.57	-46.4926590538	1.226	2.055	0.602	141826	1.29531781	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713974100	0.65	0	0.00	0.66	0.66	0.638	32959
1713887700	0.65	0	0.00	0.66	0.66	0.646	37686
1713801300	0.65	0.01	1.56	0.64	0.664	0.632	35927
1713542100	0.64	-0.002	-0.31	0.642	0.642	0.626	35983
1713455700	0.642	0.018	2.88	0.62	0.642	0.602	94599
1713369300	0.624	-0.008	-1.27	0.634	0.634	0.602	26952
1713282900	0.632	-0.008	-1.25	0.618	0.634	0.61	45629
1713196500	0.64	0	0.00	0.63	0.648	0.63	38941
1712937300	0.64	0.01	1.59	0.642	0.642	0.624	19053
1712850900	0.63	-0.01	-1.56	0.64	0.65	0.616	63219
1712764500	0.64	-0.024	-3.61	0.664	0.664	0.632	73383
1712678100	0.664	0.012	1.84	0.65	0.664	0.65	64357
1712591700	0.652	-0.012	-1.81	0.652	0.658	0.65	58215
1712332500	0.664	0	0.00	0.67	0.67	0.65	6089
1712246100	0.664	0.004	0.61	0.64	0.668	0.64	1898
1712159700	0.66	0	0.00	0.656	0.662	0.654	17289
1712073300	0.66	0.008	1.23	0.66	0.676	0.65	56969
1711644900	0.652	-0.004	-0.61	0.656	0.658	0.646	53610
1711558500	0.656	0	0.00	0.656	0.658	0.642	79561
1711472100	0.656	0.002	0.31	0.656	0.658	0.644	59235
1711385700	0.654	0	0.00	0.646	0.654	0.642	79668
1711126500	0.654	-0.006	-0.91	0.644	0.662	0.644	92023
1711040100	0.66	-0.006	-0.90	0.66	0.668	0.658	35118
1710953700	0.666	-0.006	-0.89	0.662	0.67	0.66	110934
1710867300	0.672	-0.002	-0.30	0.662	0.674	0.654	10358
1710780900	0.674	0.012	1.81	0.664	0.674	0.656	17908
1710521700	0.662	0.004	0.61	0.666	0.666	0.64	60328
1710435300	0.658	0.01	1.54	0.656	0.666	0.648	42961
1710348900	0.648	-0.002	-0.31	0.642	0.656	0.63	123675
1710262500	0.65	-0.02	-2.99	0.67	0.67	0.63	127555
1710176100	0.67	0	0.00	0.68	0.684	0.65	87313
1709916900	0.67	0.002	0.30	0.67	0.68	0.66	40461
1709830500	0.668	-0.014	-2.05	0.678	0.68	0.66	48339
1709744100	0.682	-0.028	-3.94	0.6919999	0.704	0.664	204982
1709657700	0.71	0.028	4.11	0.682	0.736	0.67	283795
1709571300	0.682	0.006	0.89	0.65	0.684	0.65	34658
1709312100	0.676	0.008	1.20	0.666	0.676	0.654	82074
1709225700	0.668	0	0.00	0.67	0.67	0.656	7204
1709139300	0.668	-0.012	-1.76	0.684	0.684	0.66	150741
1709052900	0.68	-0.012	-1.73	0.686	0.6879999	0.67	148408
1708966500	0.6919999	-0.006	-0.86	0.684	0.698	0.68	89885
1708707300	0.698	0	0.00	0.698	0.698	0.6879999	60592
1708620900	0.698	-0.002	-0.29	0.7	0.7	0.684	95157
1708534500	0.7	-0.004	-0.57	0.72	0.72	0.6899999	229971
1708448100	0.704	-0.026	-3.56	0.73	0.734	0.704	66008
1708361700	0.73	-0.012	-1.62	0.728	0.746	0.718	36210
1708102500	0.742	-0.01	-1.33	0.742	0.768	0.73	67152
1708016100	0.752	0.022	3.01	0.75	0.786	0.73	245342
1707929700	0.73	-0.004	-0.54	0.732	0.732	0.72	25513
1707843300	0.734	0.01	1.38	0.734	0.738	0.724	4020
1707756900	0.724	-0.016	-2.16	0.74	0.742	0.724	8860
1707497700	0.74	0.004	0.54	0.742	0.742	0.726	41449
1707411300	0.736	-0.002	-0.27	0.744	0.744	0.722	27741
1707324900	0.738	-0.004	-0.54	0.724	0.74	0.724	7780
1707238500	0.742	0.008	1.09	0.726	0.746	0.712	109032
1707152100	0.734	-0.052	-6.62	0.77	0.774	0.72	190133
1706892900	0.786	-0.006	-0.76	0.77	0.786	0.77	17542
1706806500	0.792	0.002	0.25	0.792	0.792	0.778	16060
1706720100	0.79	-0.008	-1.00	0.79	0.804	0.79	99072
1706633700	0.798	-0.002	-0.25	0.804	0.804	0.79	25042
1706547300	0.8	0.002	0.25	0.8	0.804	0.79	4750
1706288100	0.798	-0.002	-0.25	0.804	0.804	0.79	6610
1706201700	0.8	0	0.00	0.786	0.806	0.784	8427

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