Sesa SPA Historical Data - 1S3 | 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
Germany
TG
Sesa SPA (1S3)
Sesa SPA (1S3) Historical

Sesa SPA (1S3)

66.85

0.999999

(1.52%)

Closed 23 April 6:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1745353620	66.4	0.85	1.30	65.45	67.05	65.45	37
1744921620	65.55	0.55	0.85	66.099999	66.099999	65.45	186
1744835220	65	0.35	0.54	63.9	65.2	63.65	268
1744748820	64.65	1.4	2.21	65.05	65.4	64.5	37
1744662420	63.25	2.7	4.46	62.3	63.25	62.3	4
1744403220	60.55	-1.75	-2.81	59.45	60.55	59.45	202
1744316820	62.3	-1.05	-1.66	63	63	62.1	4
1744230420	63.35	3.7	6.20	58.6	63.9	58.25	336
1744144020	59.65	0.9	1.53	59.5	59.65	58.8	1088
1744057620	58.75	-1.55	-2.57	58.2	59	56.35	241
1743798420	60.3	-4.2	-6.51	64.5	64.5	59.35	24
1743712020	64.5	-3.2	-4.73	66.099999	67.349999	64.5	23
1743625620	67.7	-1.9	-2.73	68.7	68.7	67.7	2
1743539220	69.599999	1.5	2.20	68.25	69.599999	68.25	3
1743452820	68.099999	-2.8	-3.95	69.15	70.15	68	12
1743197220	70.9	-1.3	-1.80	70.599999	70.9	70.599999	83
1743110820	72.2	0.25	0.35	71.55	72.7	71.55	8
1743024420	71.95	-2.3	-3.10	74.3	74.3	71.95	200
1742938020	74.25	-1	-1.33	74.55	74.55	74.15	40
1742851620	75.25	-0.15	-0.20	75.849999	76.2	75.2	4
1742592420	75.4	-1.2	-1.57	75.9	75.9	75	101
1742506020	76.599999	-1.6	-2.05	78	78	76.599999	70
1742419620	78.2	-1.75	-2.19	79.4	79.4	77.55	30
1742333220	79.95	0.5	0.63	79.849999	81.75	79.349999	18
1742246820	79.45	1	1.27	77.95	80.45	77.95	413
1741987620	78.45	7.9	11.20	70.349999	80.9	70.349999	439
1741901220	70.55	0.45	0.64	69.599999	71.95	69.45	18
1741814820	70.099999	1.5	2.19	69	70.55	69	25
1741728420	68.599999	-2.15	-3.04	71.2	71.2	68.599999	20
1741642020	70.75	0.55	0.78	69.849999	71.05	69.849999	216
1741382820	70.2	0.55	0.79	69.349999	70.2	69.05	8
1741296420	69.65	1.6	2.35	68.65	69.65	68.65	4
1741210020	68.05	0	0.00	69.349999	69.349999	67.849999	17
1741123620	68.05	-2.3	-3.27	69.2	69.2	65.599999	1275
1741037220	70.349999	-1.05	-1.47	72.75	72.75	70.349999	37
1740778020	71.4	-2.75	-3.71	72.65	73.099999	71.4	27
1740691620	74.15	1	1.37	74.15	74.15	74.15	1
1740605220	73.15	0.4	0.55	72.9	74.3	72.7	16
1740518820	72.75	-0.15	-0.21	73.05	73.05	72.3	34
1740432420	72.9	-0.8	-1.09	74.3	74.599999	72.45	163
1740173220	73.7	0.6	0.82	74.25	74.25	73.7	181
1740086820	73.099999	-0.55	-0.75	73.7	73.7	72.099999	314
1740000420	73.65	0	0.00	73.65	74	73.599999	16
1739914020	73.65	2.1	2.94	72.8	74.2	72.8	41
1739827620	71.55	-0.6	-0.83	72.45	72.45	71.55	34
1739568420	72.15	-0.1	-0.14	71.75	72.45	71.75	51
1739482020	72.25	0.75	1.05	72.4	72.45	71.95	137
1739395620	71.5	0.25	0.35	71.3	72.2	71.3	34
1739309220	71.25	2.25	3.26	68.95	71.25	68.95	304
1739222820	69	0	0.00	68.8	69.45	68.8	8
1738963620	69	0.85	1.25	68.45	69.05	68.25	11
1738877220	68.15	0.75	1.11	68.15	68.8	68.15	35
1738790820	67.4	-0.35	-0.52	67.8	67.8	67.4	4
1738704420	67.75	-0.95	-1.38	68.55	68.55	67.05	18
1738618020	68.7	0.3	0.44	66.9	68.7	66.55	539
1738358820	68.4	0.4	0.59	67.8	68.849999	67.65	17
1738272420	68	3.3	5.10	65	68.599999	65	193
1738186020	64.7	3.2	5.20	62.35	65.2	62.35	41
1738099620	61.5	-0.2	-0.32	61.85	61.95	61.35	55
1738013220	61.7	0.35	0.57	59.95	61.75	59.9	419
1737754020	61.35	0.15	0.25	62.25	62.25	61.35	535
1737667620	61.2	-0.45	-0.73	61.2	61.2	61.2	2

Pacer Swan SOS Moderate ...

First National Bank Alaska (QX)

Sylvania Platinum

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