Sit S.p.A Historical Data - SIT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Italy
BIT
Sit S.p.A (SIT)
Sit S.p.A (SIT) Historical

Sit S.p.A (SIT)

1.155

0.005

( 0.43% )

Updated: 06:49:57

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.14	-10.8108108108	1.295	1.425	1.15	31575	1.27354192	DE
4	0.173	17.617107943	0.982	1.425	0.982	27378	1.19715247	DE
12	0.225	24.1935483871	0.93	1.425	0.902	30178	1.14286013	DE
26	0	0	1.155	1.425	0.838	24128	1.08596959	DE
52	-0.985	-46.0280373832	2.14	2.48	0.838	20935	1.39333061	DE
156	-7.045	-85.9146341463	8.2	8.6	0.838	13149	2.90704103	DE
260	-3.725	-76.3319672131	4.88	11.95	0.838	14849	5.20192506	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1741625700	1.15	-0.1	-8.00	1.2	1.22	1.15	30744
1741366500	1.25	-0.13	-9.09	1.23	1.33	1.18	40146
1741280100	1.375	0.04	3.38	1.33	1.425	1.27	39536
1741193700	1.33	0.07	5.56	1.285	1.33	1.28	19637
1741107300	1.26	-0.04	-2.70	1.295	1.315	1.2549999	27812
1741020900	1.295	0.1	7.92	1.2	1.31	1.2	121767
1740761700	1.2	0.03	2.56	1.165	1.205	1.15	25598
1740675300	1.17	-0.01	-0.85	1.195	1.195	1.15	18259
1740588900	1.18	0.07	6.31	1.15	1.195	1.1	35996
1740502500	1.11	0	0.00	1.1299999	1.195	1.11	62575
1740416100	1.11	0.01	0.91	1.07	1.1299999	1.07	10800
1740156900	1.1	0.03	2.33	1.03	1.115	1.025	14928
1740070500	1.075	0	0.47	1.075	1.075	1.03	5478
1739984100	1.07	0.05	4.90	1.08	1.08	1.06	1825
1739897700	1.02	-0.04	-3.32	1.04	1.09	1.02	29885
1739811300	1.055	-0.01	-0.47	1.09	1.09	1.055	5052
1739552100	1.06	-0.02	-1.40	1.085	1.09	1.06	9728
1739465700	1.075	0.07	6.44	1.05	1.095	1.04	34137
1739379300	1.01	0.03	2.85	1.01	1.02	1.01	9477
1739292900	0.982	-0.048	-4.66	0.982	1.055	0.982	4173
1739206500	1.03	0.01	0.49	0.99	1.04	0.99	3960
1738947300	1.025	0	0.00	1.04	1.045	1	4379
1738860900	1.025	-0.01	-0.49	1.06	1.06	1.025	5420
1738774500	1.03	-0.03	-2.37	1.065	1.065	0.994	15069
1738688100	1.055	0	0.48	1.07	1.07	1.05	2400
1738601700	1.05	-0.01	-0.47	1.055	1.07	1.01	7534
1738342500	1.055	0.02	2.43	1.055	1.06	1.02	16800
1738256100	1.03	0.01	0.98	1.02	1.045	1.01	8916
1738169700	1.02	-0.05	-4.23	1.01	1.07	0.964	34898
1738083300	1.065	0.04	4.41	1.06	1.065	1.02	30531
1737996900	1.02	-0.05	-4.23	1.1	1.1	1.02	18270
1737737700	1.065	-0.01	-0.47	1.05	1.08	1.02	45222
1737651300	1.07	-0.01	-0.93	1.09	1.11	1.045	50081
1737564900	1.08	-0.02	-1.82	1.1	1.115	1.06	62338
1737478500	1.1	-0.12	-9.47	1.225	1.23	1.075	111608
1737392100	1.215	0.07	5.65	1.16	1.285	1.15	248237
1737132900	1.15	0.19	19.79	0.958	1.15	0.958	259304
1737046500	0.96	-0.01	-1.03	0.922	0.96	0.912	6292
1736960100	0.97	0.02	2.11	0.96	0.97	0.96	3100
1736873700	0.95	-0.014	-1.45	0.954	0.97	0.91	3094
1736787300	0.964	-0.006	-0.62	0.93	0.964	0.93	3342
1736528100	0.97	0	0.00	0.97	0.97	0.97	0
1736441700	0.97	-0.008	-0.82	0.968	0.97	0.968	550
1736355300	0.978	0	0.00	0.978	0.978	0.978	0
1736268900	0.978	-0.002	-0.20	1	1.065	0.978	7005
1736182500	0.98	0.012	1.24	0.94	0.98	0.94	32507
1735923300	0.968	0.048	5.22	0.926	0.968	0.926	5196
1735836900	0.92	0.018	2.00	0.924	0.924	0.92	3400
1735577700	0.902	-0.026	-2.80	0.93	0.93	0.902	6183
1735318500	0.928	-0.002	-0.22	0.928	0.928	0.928	1000
1734972900	0.93	0.014	1.53	0.916	0.936	0.916	5610
1734713700	0.916	-0.024	-2.55	0.916	0.946	0.916	3292
1734627300	0.94	0	0.00	0.94	0.94	0.916	7162
1734540900	0.94	0.01	1.08	0.93	0.946	0.93	8978
1734454500	0.93	0	0.00	0.93	0.93	0.93	0
1734368100	0.93	-0.002	-0.21	0.922	0.93	0.922	3948
1734108900	0.932	-0.006	-0.64	0.92	0.934	0.92	3348
1734022500	0.938	-0.002	-0.21	0.908	0.938	0.908	10020
1733936100	0.94	0.026	2.84	0.926	0.94	0.906	4513

Korab Resources

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions