Societe Francaise de Casinos SA Historical Data - SFCA | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Europe
EU
Societe Francaise de Casinos SA (SFCA)
Societe Francaise de Casinos SA (SFCA) Historical

Societe Francaise de Casinos SA (SFCA)

1.66

0.00

(0.00%)

Closed April 26 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.09	-5.14285714286	1.75	1.75	1.66	277	1.66108434	DE
4	-0.08	-4.59770114943	1.74	1.88	1.65	481	1.71653953	DE
12	0.05	3.10559006211	1.61	1.88	1.57	340	1.75651674	DE
26	-0.15	-8.28729281768	1.81	1.93	1.57	370	1.77586548	DE
52	-0.13	-7.2625698324	1.79	2.12	1.57	325	1.8199618	DE
156	-0.05	-2.92397660819	1.71	2.12	1.25	282	1.74318811	DE
260	-0.08	-4.59770114943	1.74	2.14	1.1	1451	1.60824101	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	1.66	0	0.00	1.66	1.66	1.66	0
1714062600	1.66	0	0.00	1.66	1.66	1.66	819
1713976200	1.66	-0.09	-5.14	1.66	1.66	1.66	1
1713889800	1.75	0	0.00	1.75	1.75	1.75	0
1713803400	1.75	0	0.00	1.75	1.75	1.75	0
1713544200	1.75	0	0.00	1.75	1.75	1.75	10
1713457800	1.75	0	0.00	1.75	1.75	1.75	0
1713371400	1.75	0	0.00	1.75	1.75	1.75	951
1713285000	1.75	0	0.00	1.75	1.75	1.75	0
1713198600	1.75	0.09	5.42	1.75	1.75	1.75	505
1712939400	1.66	-0.04	-2.35	1.7	1.7	1.66	540
1712853000	1.7	0	0.00	1.7	1.7	1.7	0
1712766600	1.7	0.05	3.03	1.7	1.7	1.7	15
1712680200	1.65	-0.21	-11.29	1.65	1.65	1.65	44
1712593800	1.86	-0.02	-1.06	1.65	1.86	1.65	94
1712334600	1.88	0.18	10.59	1.88	1.88	1.88	287
1712248200	1.7	-0.04	-2.30	1.74	1.74	1.7	2202
1712161800	1.74	-0.03	-1.69	1.74	1.74	1.74	300
1712075400	1.77	0	0.00	1.77	1.77	1.77	0
1711647000	1.77	0	0.00	1.77	1.77	1.77	7
1711560600	1.77	0.01	0.57	1.77	1.77	1.77	128
1711474200	1.76	0.03	1.73	1.76	1.76	1.76	435
1711387800	1.73	0	0.00	1.73	1.73	1.73	15
1711128600	1.73	0.01	0.58	1.7	1.73	1.7	28
1711042200	1.72	0	0.00	1.72	1.72	1.72	0
1710955800	1.72	0.02	1.18	1.61	1.72	1.61	63
1710869400	1.7	-0.07	-3.95	1.7	1.7	1.7	18
1710783000	1.77	0.05	2.91	1.77	1.77	1.77	12
1710523800	1.72	0	0.00	1.72	1.72	1.72	200
1710437400	1.72	0	0.00	1.72	1.72	1.72	0
1710351000	1.72	-0.06	-3.37	1.72	1.72	1.72	400
1710264600	1.78	0	0.00	1.78	1.78	1.78	0
1710178200	1.78	0	0.00	1.78	1.78	1.78	0
1709919000	1.78	0	0.00	1.78	1.78	1.78	20
1709832600	1.78	0.01	0.56	1.78	1.78	1.78	40
1709746200	1.77	-0.02	-1.12	1.77	1.77	1.77	66
1709659800	1.79	0	0.00	1.79	1.79	1.79	0
1709573400	1.79	0.18	11.18	1.8	1.8	1.79	202
1709314200	1.61	-0.09	-5.29	1.61	1.61	1.61	4
1709227800	1.7	0	0.00	1.7	1.7	1.7	0
1709141400	1.7	0	0.00	1.7	1.7	1.7	0
1709055000	1.7	-0.09	-5.03	1.79	1.79	1.7	102
1708968600	1.79	0.18	11.18	1.79	1.79	1.79	86
1708709400	1.61	-0.13	-7.47	1.61	1.61	1.61	15
1708623000	1.74	0	0.00	1.74	1.74	1.74	0
1708536600	1.74	0	0.00	1.74	1.74	1.74	0
1708450200	1.74	0	0.00	1.74	1.74	1.74	0
1708363800	1.74	-0.05	-2.79	1.74	1.74	1.74	1750
1708104600	1.79	0	0.00	1.57	1.79	1.57	25
1708018200	1.79	0	0.00	1.79	1.79	1.79	0
1707931800	1.79	-0.02	-1.10	1.79	1.79	1.79	2
1707845400	1.81	-0.01	-0.55	1.81	1.81	1.81	1
1707759000	1.82	0	0.00	1.82	1.82	1.82	0
1707499800	1.82	0	0.00	1.82	1.82	1.82	0
1707413400	1.82	0	0.00	1.82	1.82	1.82	0
1707327000	1.82	0	0.00	1.82	1.82	1.82	0
1707240600	1.82	0	0.00	1.82	1.82	1.82	0
1707154200	1.82	0	0.00	1.82	1.82	1.82	0
1706895000	1.82	-0.01	-0.55	1.61	1.82	1.61	3924
1706808600	1.83	0	0.00	1.83	1.83	1.83	0
1706722200	1.83	0	0.00	1.83	1.83	1.83	0
1706635800	1.83	0	0.00	1.83	1.83	1.83	0
1706549400	1.83	0	0.00	1.83	1.83	1.83	0

Societe Francaise de Cas...

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