Sipef Historical Data - SIP

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.8	4.98220640569	56.2	59	55.4	4520	57.6079462	DE
4	2.8	4.98220640569	56.2	59	55.2	2530	56.78552292	DE
12	2	3.50877192982	57	59	54.8	3121	56.3485779	DE
26	7.2	13.8996138996	51.8	59	51.8	2465	56.22154294	DE
52	9.05	18.1181181181	49.95	59	48.85	2436	55.48805571	DE
156	0.5	0.854700854701	58.5	71.4	48.4	3228	59.13012227	DE
260	7	13.4615384615	52	71.4	37.25	4170	53.31451152	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1739554200	59	0.8	1.37	58.8	59	58.4	2953
1739467800	58.2	1.8	3.19	57.6	59	57.6	15209
1739381400	56.4	-0.2	-0.35	56.4	56.8	56	1856
1739295000	56.6	0.6	1.07	55.8	56.8	55.8	2967
1739208600	56	-0.4	-0.71	56	56.4	55.4	1669
1738949400	56.4	0.2	0.36	56.2	56.4	56.2	901
1738863000	56.2	0.4	0.72	55.8	56.6	55.6	2025
1738776600	55.8	0.4	0.72	56	56	55.4	417
1738690200	55.4	-0.6	-1.07	56	56	55.2	1600
1738603800	56	0.2	0.36	55.6	56.2	55.2	3725
1738344600	55.8	-0.2	-0.36	56	56.4	55.8	2411
1738258200	56	-0.6	-1.06	56.4	56.4	56	1058
1738171800	56.6	0.6	1.07	56.2	56.6	56	1006
1738085400	56	-0.2	-0.36	55.8	56.4	55.8	1684
1737999000	56.2	0	0.00	55.8	56.2	55.8	2588
1737739800	56.2	0	0.00	56.2	56.6	55.8	2244
1737653400	56.2	0	0.00	56.2	56.6	55.8	2547
1737567000	56.2	0	0.00	56.4	56.4	55.8	1911
1737480600	56.2	0	0.00	56.2	56.4	56.2	536
1737394200	56.2	0.2	0.36	56	56.6	55.8	1780
1737135000	56	0	0.00	56.2	56.2	55.6	1853
1737048600	56	0	0.00	56	56.4	55.8	1146
1736962200	56	0	0.00	56.2	56.2	55.8	1061
1736875800	56	0	0.00	55.8	56.4	55.8	2344
1736789400	56	-0.2	-0.36	56	56.2	56	1881
1736530200	56.2	-0.4	-0.71	56.6	56.6	56	756
1736443800	56.6	0.4	0.71	56.4	56.6	56.2	1391
1736357400	56.2	0.2	0.36	56.2	56.6	56.2	2810
1736271000	56	-0.6	-1.06	56.4	56.6	56	1212
1736184600	56.6	0.4	0.71	56.2	56.6	56	4056
1735925400	56.2	-0.8	-1.40	57	57	56.2	2275
1735839000	57	0.2	0.35	57	57	56.4	951
1735666200	56.8	0	0.00	56.6	56.8	56.4	191
1735579800	56.8	-0.2	-0.35	57	57	56.6	2034
1735320600	57	0.2	0.35	57	57.2	56.6	3848
1735061400	56.8	1	1.79	56.4	56.8	56	3761
1734975000	55.8	0	0.00	55.6	56.2	55.4	6453
1734715800	55.8	-1.2	-2.11	56	56.6	55.4	5274
1734629400	57	0	0.00	57	57.4	56.4	5196
1734543000	57	0.2	0.35	56.8	57	56.2	2079
1734456600	56.8	0.4	0.71	56.4	56.8	56	3430
1734370200	56.4	-0.2	-0.35	57	57	56.2	775
1734111000	56.6	0.8	1.43	56	56.6	56	931
1734024600	55.8	1	1.82	55	56.4	55	48325
1733938200	54.8	-1.6	-2.84	56.2	56.4	54.8	2964
1733851800	56.4	0	0.00	56.2	56.4	56.2	316
1733765400	56.4	-0.6	-1.05	56.8	57	56	2519
1733506200	57	0.8	1.42	56.2	57	56.2	1321
1733419800	56.2	-0.4	-0.71	56.8	56.8	56.2	1798
1733333400	56.6	0.2	0.35	56.8	56.8	56.6	362
1733247000	56.4	0.2	0.36	56.2	56.6	56.2	1862
1733160600	56.2	-0.6	-1.06	56.6	56.8	56.2	1636
1732901400	56.8	0	0.00	56.6	56.8	56.6	596
1732815000	56.8	0.6	1.07	56.4	57	56.4	747
1732728600	56.2	-0.8	-1.40	56.8	57	56.2	2015
1732642200	57	-0.2	-0.35	57	57	56.6	4178
1732555800	57.2	0.6	1.06	57.6	57.6	57	2551
1732296600	56.6	-0.6	-1.05	57	57	56.4	1656
1732210200	57.2	0.4	0.70	56.8	57.2	56.8	1256
1732123800	56.8	-0.2	-0.35	57	57.4	56.4	2498
1732037400	57	0	0.00	57	57.2	56.4	1764
1731951000	57	-0.2	-0.35	57	57.6	57	2274

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Sipef (SIP)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Sipef (SIP) Historical

Sipef (SIP)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free