Star7 Spa Historical Data - STAR7 | ADVFN

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

Get Started

Home
Investing
Stocks
Italy
BIT
Star7 Spa (STAR7)
Star7 Spa (STAR7) Historical

Star7 Spa (STAR7)

6.75

0.00

(0.00%)

Closed April 18 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.15	-2.17391304348	6.9	6.9	6.6	1135	6.75	DE
4	0.15	2.27272727273	6.6	7.1	6.6	913	6.76499233	DE
12	-0.45	-6.25	7.2	7.2	5.8	2497	6.3521851	DE
26	0.25	3.84615384615	6.5	8.3	5.8	2629	6.6032094	DE
52	-1.75	-20.5882352941	8.5	8.8	5.8	2166	6.76500431	DE
156	-1.95	-22.4137931034	8.7	10	5.8	4149	8.44774327	DE
260	-1.95	-22.4137931034	8.7	10	5.8	4149	8.44774327	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713369300	6.75	0	0.00	6.75	6.75	6.75	0
1713282900	6.75	0	0.00	6.7	6.75	6.7	250
1713196500	6.75	-0.15	-2.17	6.9	6.9	6.6	2020
1712937300	6.9	0	0.00	6.9	6.9	6.9	0
1712850900	6.9	0	0.00	6.9	6.9	6.9	0
1712764500	6.9	0	0.00	6.9	6.9	6.9	0
1712678100	6.9	0	0.00	6.9	6.9	6.9	0
1712591700	6.9	-0.2	-2.82	6.9	6.9	6.9	300
1712332500	7.1	0.25	3.65	7.1	7.1	7.1	10
1712246100	6.85	0	0.00	6.9	7.05	6.75	1284
1712159700	6.85	0	0.00	6.85	6.85	6.85	10
1712073300	6.85	0	0.00	6.85	6.85	6.85	100
1711644900	6.85	0.1	1.48	6.85	6.85	6.85	43
1711558500	6.75	0.15	2.27	6.8	7	6.75	4742
1711472100	6.6	0	0.00	6.6	6.6	6.6	0
1711385700	6.6	0	0.00	6.6	6.6	6.6	0
1711126500	6.6	-0.15	-2.22	6.6	6.8	6.6	369
1711040100	6.75	0	0.00	6.75	6.75	6.75	0
1710953700	6.75	0	0.00	6.75	6.75	6.75	0
1710867300	6.75	0.15	2.27	6.75	6.75	6.75	91
1710780900	6.6	-0.25	-3.65	6.4	6.65	6.4	1221
1710521700	6.85	0.55	8.73	6.3	6.85	6.2	1190
1710435300	6.3	0	0.00	6.35	6.35	6.3	75
1710348900	6.3	0.2	3.28	6.05	6.4	6.05	1191
1710262500	6.1	0.05	0.83	6.25	6.25	6.1	2084
1710176100	6.05	0.05	0.83	6.05	6.3	6	4573
1709916900	6	0.2	3.45	5.95	6.25	5.8	19277
1709830500	5.8	-0.7	-10.77	6.4	6.4	5.8	22502
1709744100	6.5	-0.1	-1.52	6.5	6.5	6.5	300
1709657700	6.6	0	0.00	6.6	6.6	6.6	0
1709571300	6.6	-0.15	-2.22	6.6	6.6	6.6	1000
1709312100	6.75	0	0.00	6.75	6.75	6.75	47
1709225700	6.75	-0.1	-1.46	6.75	6.75	6.75	220
1709139300	6.85	0	0.00	6.85	6.85	6.85	0
1709052900	6.85	0	0.00	6.85	6.85	6.85	0
1708966500	6.85	0.05	0.74	6.8	6.9	6.65	6105
1708707300	6.8	0	0.00	6.8	6.8	6.8	0
1708620900	6.8	-0.05	-0.73	7	7.15	6.8	3405
1708534500	6.85	0	0.00	6.85	6.85	6.85	0
1708448100	6.85	0	0.00	6.85	6.85	6.85	0
1708361700	6.85	0	0.00	6.85	6.95	6.8	1819
1708102500	6.85	-0.2	-2.84	6.85	7.05	6.85	1100
1708016100	7.05	0.2	2.92	7.05	7.05	7.05	5
1707929700	6.85	0.25	3.79	6.85	6.85	6.85	515
1707843300	6.6	-0.2	-2.94	6.85	7	6.6	2647
1707756900	6.8	0	0.00	6.8	6.8	6.8	2
1707497700	6.8	0.1	1.49	6.8	6.8	6.8	15
1707411300	6.7	0.1	1.52	6.6	6.85	6.6	2596
1707324900	6.6	-0.05	-0.75	6.6	6.6	6.6	300
1707238500	6.65	0.3	4.72	6.55	6.7	6.5	4267
1707152100	6.35	0	0.00	6.35	6.35	6.35	0
1706892900	6.35	-0.15	-2.31	6.45	6.6	6.35	3884
1706806500	6.5	0.05	0.78	6.5	6.5	6.5	154
1706720100	6.45	-0.15	-2.27	6.45	6.45	6.45	3475
1706633700	6.6	-0.4	-5.71	6.75	6.75	6.55	2599
1706547300	7	0	0.00	6.95	7	6.95	1390
1706288100	7	-0.2	-2.78	7	7	6.95	7690
1706201700	7.2	0	0.00	7.2	7.2	7.2	25
1706115300	7.2	-0.15	-2.04	7.15	7.2	7.15	2000
1706028900	7.35	0	0.00	7.35	7.35	7.35	0
1705942500	7.35	0	0.00	7.35	7.35	7.35	0
1705683300	7.35	0.1	1.38	7.3	7.35	7.3	100
1705596900	7.25	-0.1	-1.36	7.15	7.25	7.05	2256

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