Safilo Group SpA Historical Data - SFL | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Italy
BIT
Safilo Group SpA (SFL)
Safilo Group SpA (SFL) Historical

Safilo Group SpA (SFL)

0.921

-0.036

(-3.76%)

Closed 05 March 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.065	-6.59229208925	0.986	1.026	0.921	2475826	0.96463585	DE
4	-0.129	-12.2857142857	1.05	1.052	0.921	1097400	0.98370583	DE
12	-0.026	-2.74551214361	0.947	1.084	0.895	867005	0.97942587	DE
26	-0.261	-22.0812182741	1.182	1.208	0.846	925223	0.98958948	DE
52	-0.275	-22.9933110368	1.196	1.278	0.846	820724	1.05606484	DE
156	-0.319	-25.7258064516	1.24	1.67	0.6845	759657	1.16395704	DE
260	-0.048	-4.95356037152	0.969	1.968	0.4952	932683	1.2133985	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741107300	0.925	-0.031	-3.24	0.941	0.948	0.921	835521
1741020900	0.956	-0.002	-0.21	0.941	0.966	0.941	289297
1740761700	0.958	-0.013	-1.34	0.989	0.989	0.936	8869100
1740675300	0.971	-0.031	-3.09	0.991	0.998	0.966	1006707
1740588900	1.002	0.03	3.19	0.963	1.026	0.963	1317906
1740502500	0.971	-0.008	-0.82	0.986	0.996	0.965	896121
1740416100	0.979	-0.004	-0.41	0.992	0.992	0.969	471925
1740156900	0.983	0.01	1.03	0.968	0.989	0.968	522461
1740070500	0.973	0.01	1.04	0.961	0.985	0.961	336723
1739984100	0.963	-0.022	-2.23	0.971	0.985	0.963	700602
1739897700	0.985	-0.009	-0.91	0.991	0.992	0.97	992109
1739811300	0.994	-0.014	-1.39	1.024	1.024	0.991	648253
1739552100	1.008	-0	-0.40	1.014	1.018	1.004	407567
1739465700	1.012	0.01	1.00	1	1.024	1	701912
1739379300	1.002	-0.02	-1.76	1.018	1.018	0.996	752278
1739292900	1.02	-0	-0.20	1.044	1.044	1.012	548658
1739206500	1.022	-0.01	-0.78	1.012	1.044	1.012	413177
1738947300	1.03	-0.01	-1.15	1.05	1.052	1.03	432574
1738860900	1.042	0.02	1.96	1.022	1.044	1.02	419037
1738774500	1.022	-0.02	-2.11	1.03	1.042	1.016	402143
1738688100	1.044	-0.01	-0.95	1.05	1.05	1.008	1819441
1738601700	1.054	-0.02	-2.23	1.052	1.064	1.038	577981
1738342500	1.078	0.02	1.51	1.06	1.084	1.06	1060533
1738256100	1.062	0.01	0.57	1.058	1.064	1.02	1442651
1738169700	1.056	0.07	7.10	1.012	1.068	0.999	2587820
1738083300	0.986	-0.005	-0.50	0.988	1	0.981	351634
1737996900	0.991	0.007	0.71	0.973	0.998	0.972	314926
1737737700	0.984	-0.032	-3.15	1.004	1.038	0.976	1341019
1737651300	1.016	0.04	3.57	0.989	1.018	0.985	838102
1737564900	0.981	0.008	0.82	0.975	0.989	0.975	411210
1737478500	0.973	0.01	1.04	0.958	0.974	0.958	173099
1737392100	0.963	0	0.00	0.94	0.965	0.94	243804
1737132900	0.963	0.011	1.16	0.95	0.964	0.95	282483
1737046500	0.952	0.02	2.15	0.94	0.966	0.94	780372
1736960100	0.932	0.007	0.76	0.926	0.941	0.909	717814
1736873700	0.925	-0.037	-3.85	0.972	0.983	0.925	790866
1736787300	0.962	-0.009	-0.93	0.96	0.969	0.95	1700548
1736528100	0.971	-0.001	-0.10	0.971	0.981	0.968	315756
1736441700	0.972	0.004	0.41	0.967	0.977	0.961	417900
1736355300	0.968	-0.003	-0.31	0.981	0.986	0.964	499544
1736268900	0.971	-0.003	-0.31	0.975	0.978	0.962	545120
1736182500	0.974	0.025	2.63	0.964	0.981	0.954	524789
1735923300	0.949	-0.008	-0.84	0.96	0.961	0.946	464519
1735836900	0.957	0.029	3.12	0.937	0.958	0.932	548187
1735577700	0.928	-0.004	-0.43	0.933	0.935	0.928	375327
1735318500	0.932	0.02	2.19	0.915	0.939	0.908	537046
1734972900	0.912	0.003	0.33	0.91	0.919	0.902	409552
1734713700	0.909	0	0.00	0.915	0.915	0.895	613359
1734627300	0.909	-0.006	-0.66	0.902	0.911	0.895	506223
1734540900	0.915	-0.01	-1.08	0.92	0.92	0.905	553783
1734454500	0.925	-0.008	-0.86	0.947	0.947	0.925	578052
1734368100	0.933	-0.003	-0.32	0.926	0.939	0.926	512082
1734108900	0.936	-0.012	-1.27	0.954	0.954	0.925	581429
1734022500	0.948	0.018	1.94	0.936	0.956	0.936	1581527
1733936100	0.93	-0.006	-0.64	0.94	0.94	0.918	1665841
1733849700	0.936	-0.009	-0.95	0.947	0.947	0.93	436590
1733763300	0.945	0.007	0.75	0.948	0.948	0.93	492166
1733504100	0.938	0.035	3.88	0.916	0.947	0.907	2542653
1733417700	0.903	0.017	1.92	0.894	0.905	0.869	2028614

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