Simone SpA Historical Data - SMN | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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

Get Started

Home
Investing
Stocks
Italy
BIT
Simone SpA (SMN)
Simone SpA (SMN) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	1.825	0	0	0	DE
4	-0.11	-5.78947368421	1.9	1.9	1.79	15000	1.83983333	DE
12	-0.25	-12.2549019608	2.04	2.13	1.79	12750	1.92991176	DE
26	-0.035	-1.91780821918	1.825	2.13	1.6	9851	1.90491901	DE
52	-0.32	-15.1658767773	2.11	2.13	1.475	9475	1.8270343	DE
156	-0.31	-14.7619047619	2.1	2.28	1.475	11349	1.89792352	DE
260	-0.31	-14.7619047619	2.1	2.28	1.475	11349	1.89792352	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737132900	1.79	-0.04	-2.19	1.825	1.825	1.79	10000
1737046500	1.83	0	0.00	1.83	1.83	1.83	0
1736960100	1.83	0	0.00	1.83	1.83	1.83	0
1736873700	1.83	0	0.00	1.83	1.83	1.83	0
1736787300	1.83	0	0.00	1.83	1.83	1.83	0
1736528100	1.83	0	0.00	1.83	1.83	1.83	0
1736441700	1.83	0	0.00	1.83	1.83	1.83	0
1736355300	1.83	-0.01	-0.54	1.82	1.84	1.82	8000
1736268900	1.84	-0.01	-0.27	1.84	1.84	1.835	22000
1736182500	1.845	0	0.00	1.845	1.845	1.845	0
1735923300	1.845	0	0.27	1.845	1.845	1.845	1000
1735836900	1.84	0	0.00	1.84	1.84	1.84	0
1735577700	1.84	0	0.00	1.84	1.84	1.84	0
1735318500	1.84	0	0.00	1.86	1.87	1.84	19000
1734972900	1.84	-0.06	-3.16	1.86	1.89	1.84	39000
1734713700	1.9	0	0.00	1.9	1.9	1.9	1000
1734627300	1.9	0.01	0.53	1.9	1.9	1.9	4000
1734540900	1.89	0.04	2.16	1.86	1.89	1.86	4000
1734454500	1.85	-0.02	-1.07	1.855	1.88	1.85	14000
1734368100	1.87	-0.02	-0.80	1.875	1.905	1.86	39000
1734108900	1.885	0	0.00	1.885	1.885	1.885	0
1734022500	1.885	0.02	1.07	1.885	1.885	1.885	1000
1733936100	1.865	0	0.27	1.865	1.865	1.865	1000
1733849700	1.86	0	0.00	1.86	1.86	1.86	0
1733763300	1.86	0	0.00	1.86	1.86	1.86	0
1733504100	1.86	0	0.00	1.86	1.86	1.84	7000
1733417700	1.86	-0.01	-0.53	1.865	1.865	1.86	3000
1733331300	1.87	0	0.00	1.87	1.87	1.87	0
1733244900	1.87	0	0.00	1.88	1.88	1.87	2000
1733158500	1.87	0	0.00	1.87	1.87	1.87	1000
1732899300	1.87	0	0.00	1.87	1.87	1.87	1000
1732812900	1.87	-0.01	-0.27	1.875	1.875	1.87	6000
1732726500	1.875	0.01	0.54	1.875	1.875	1.875	2000
1732640100	1.865	-0.04	-2.10	1.89	1.89	1.865	5000
1732553700	1.905	-0.01	-0.52	1.925	1.925	1.9	5000
1732294500	1.915	0	0.00	1.915	1.915	1.91	3000
1732208100	1.915	0.02	0.79	1.915	1.92	1.915	3000
1732121700	1.9	0.03	1.88	1.9	1.9	1.9	1000
1732035300	1.865	-0.04	-1.84	1.865	1.865	1.865	4000
1731948900	1.9	0.02	1.33	1.9	1.9	1.895	5000
1731689700	1.875	0	0.00	1.875	1.875	1.875	0
1731603300	1.875	0	0.00	1.875	1.875	1.875	0
1731516900	1.875	-0.01	-0.27	1.91	1.91	1.875	3000
1731430500	1.88	-0.04	-1.83	1.88	1.88	1.835	4000
1731344100	1.915	0.02	0.79	1.9	1.915	1.9	2000
1731084900	1.9	-0.03	-1.30	1.925	1.94	1.845	16000
1730998500	1.925	0	0.00	1.925	1.925	1.925	3000
1730912100	1.925	-0.09	-4.23	2	2.09	1.925	31000
1730825700	2.0099999	0.04	2.03	2	2.0099999	1.97	9000
1730739300	1.97	-0.03	-1.50	1.97	1.97	1.97	1000
1730480100	2	0	0.00	2	2	2	1000
1730393700	2	0.01	0.50	1.97	2	1.97	4000
1730307300	1.99	-0.09	-4.33	2.08	2.13	1.905	102000
1730220900	2.08	0.13	6.39	1.98	2.08	1.965	24000
1730134500	1.955	-0.03	-1.26	1.98	2.05	1.945	37000
1729871700	1.98	-0.05	-2.46	2.04	2.1	1.945	72000
1729785300	2.0299999	0.07	3.57	1.97	2.0299999	1.97	46000
1729698900	1.96	0.01	0.51	1.99	1.99	1.885	17000
1729612500	1.95	0.07	3.45	1.905	2.02	1.905	44000
1729526100	1.885	0	0.00	1.885	1.885	1.885	0
1729266900	1.885	0	0.00	1.885	1.885	1.885	1000

BNP Paribas Issuance

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