Spadel SA Historical Data - SPA | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
Spadel SA (SPA)
Spadel SA (SPA) Historical

Spadel SA (SPA)

155.00

0.00

(0.00%)

Closed April 29 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	155	160	155	82	158.07317073	DE
4	-9	-5.48780487805	164	164	150	400	153.50285612	DE
12	2	1.30718954248	153	164	148	239	153.39112903	DE
26	5	3.33333333333	150	165	148	177	154.80422704	DE
52	-23	-12.9213483146	178	178	148	106	156.04994787	DE
156	-29	-15.7608695652	184	189	148	73	164.88250564	DE
260	-45	-22.5	200	210	148	241	185.73607889	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	155	-5	-3.13	160	160	155	80
1714062600	160	0	0.00	160	160	160	8
1713976200	160	0	0.00	160	160	160	0
1713889800	160	2	1.27	160	160	160	124
1713803400	158	5	3.27	155	158	155	116
1713544200	153	-5	-3.16	153	153	153	270
1713457800	158	0	0.00	158	158	158	0
1713371400	158	0	0.00	158	158	158	85
1713285000	158	3	1.94	155	158	155	42
1713198600	155	0	0.00	155	155	155	0
1712939400	155	2	1.31	153	155	153	56
1712853000	153	0	0.00	153	153	153	74
1712766600	153	0	0.00	153	153	153	48
1712680200	153	0	0.00	153	153	153	25
1712593800	153	0	0.00	153	153	153	0
1712334600	153	-7	-4.38	160	160	150	4636
1712248200	160	0	0.00	160	160	160	0
1712161800	160	-4	-2.44	160	160	160	3
1712075400	164	0	0.00	164	164	164	35
1711647000	164	12	7.89	164	164	164	160
1711560600	152	0	0.00	152	152	152	0
1711474200	152	4	2.70	152	152	152	1
1711387800	148	-1	-0.67	154	154	148	115
1711128600	149	1	0.68	149	149	149	30
1711042200	148	0	0.00	148	148	148	0
1710955800	148	0	0.00	148	148	148	0
1710869400	148	0	0.00	148	148	148	0
1710783000	148	-2	-1.33	150	150	148	162
1710523800	150	-1	-0.66	150	150	150	5
1710437400	151	0	0.00	151	151	151	0
1710351000	151	0	0.00	151	151	151	0
1710264600	151	0	0.00	151	151	151	0
1710178200	151	0	0.00	151	151	151	0
1709919000	151	0	0.00	151	151	151	5
1709832600	151	0	0.00	151	151	151	50
1709746200	151	0	0.00	151	151	151	0
1709659800	151	0	0.00	151	151	151	50
1709573400	151	-1	-0.66	152	152	151	30
1709314200	152	0	0.00	152	152	152	0
1709227800	152	0	0.00	152	152	152	0
1709141400	152	0	0.00	152	152	152	0
1709055000	152	-1	-0.65	152	152	152	70
1708968600	153	0	0.00	153	153	153	499
1708709400	153	0	0.00	153	153	153	82
1708623000	153	0	0.00	153	153	153	0
1708536600	153	0	0.00	153	153	153	0
1708450200	153	0	0.00	153	153	153	0
1708363800	153	0	0.00	153	153	153	0
1708104600	153	0	0.00	153	153	153	0
1708018200	153	0	0.00	153	153	153	75
1707931800	153	0	0.00	153	153	153	0
1707845400	153	0	0.00	153	153	153	0
1707759000	153	0	0.00	153	153	153	0
1707499800	153	0	0.00	153	153	153	0
1707413400	153	0	0.00	153	153	153	0
1707327000	153	0	0.00	153	153	153	0
1707240600	153	0	0.00	153	153	153	8
1707154200	153	0	0.00	153	153	153	0
1706895000	153	0	0.00	153	153	153	0
1706808600	153	0	0.00	153	153	153	0
1706722200	153	1	0.66	153	153	153	216
1706635800	152	0	0.00	152	152	152	0
1706549400	152	0	0.00	152	152	152	0

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