Sesa SPA (1S3)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.15 | 4.84615384615 | 65 | 68.849999 | 65 | 154 | 68.48923476 | DE |
| 4 | 9.75 | 16.6952054795 | 58.4 | 68.849999 | 56.55 | 136 | 62.75506259 | DE |
| 12 | -6.199999 | -8.33893622514 | 74.349999 | 84.15 | 56.55 | 116 | 67.33835689 | DE |
| 26 | -26.05 | -27.6539278132 | 94.2 | 97.2 | 56.55 | 98 | 72.81520537 | DE |
| 52 | -49.35 | -42 | 117.5 | 120.7 | 56.55 | 99 | 82.79545406 | DE |
| 156 | -39.55 | -36.7223769731 | 107.7 | 125.8 | 56.55 | 85 | 86.44508355 | DE |
| 260 | -39.55 | -36.7223769731 | 107.7 | 125.8 | 56.55 | 85 | 86.44508355 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737581220 | 61.65 | 0.35 | 0.57 | 61.4 | 61.8 | 61.4 | 7 |
| 1737494820 | 61.3 | -0.05 | -0.08 | 61.35 | 61.35 | 60.7 | 10 |
| 1737408420 | 61.35 | 2.05 | 3.46 | 59.4 | 61.5 | 59.4 | 51 |
| 1737149220 | 59.3 | 0.5 | 0.85 | 59.25 | 59.3 | 59.15 | 19 |
| 1737062820 | 58.8 | 0.5 | 0.86 | 57.95 | 58.8 | 57.95 | 19 |
| 1736976420 | 58.3 | 0.4 | 0.69 | 57.6 | 58.3 | 56.55 | 347 |
| 1736890020 | 57.9 | -1.6 | -2.69 | 59.55 | 59.55 | 57.45 | 11 |
| 1736803620 | 59.5 | 0.45 | 0.76 | 57.75 | 59.9 | 57.75 | 422 |
| 1736544420 | 59.05 | 0.25 | 0.43 | 58.9 | 59.05 | 58.9 | 2 |
| 1736458020 | 58.8 | 0.6 | 1.03 | 58.4 | 58.95 | 58.4 | 5 |
| 1736371620 | 58.2 | -2.75 | -4.51 | 60.2 | 60.2 | 57.85 | 232 |
| 1736285220 | 60.95 | -1.4 | -2.25 | 62.25 | 62.35 | 60.85 | 32 |
| 1736198820 | 62.35 | 1.5 | 2.47 | 60.6 | 62.85 | 60.6 | 20 |
| 1735939620 | 60.85 | -1.35 | -2.17 | 60.85 | 61.25 | 60.8 | 134 |
| 1735853220 | 62.2 | -0.1 | -0.16 | 62.1 | 62.75 | 62.1 | 6 |
| 1735594020 | 62.3 | -0.75 | -1.19 | 62.45 | 62.45 | 61.9 | 10 |
| 1735334820 | 63.05 | 0.3 | 0.48 | 62.55 | 63.2 | 62.35 | 119 |
| 1734989220 | 62.75 | -0.8 | -1.26 | 63.8 | 63.8 | 62.3 | 63 |
| 1734730020 | 63.55 | 0.95 | 1.52 | 62.25 | 63.95 | 61.8 | 128 |
| 1734643620 | 62.6 | -11.5 | -15.52 | 71.25 | 71.65 | 62.2 | 759 |
| 1734557220 | 74.099999 | -3.5 | -4.51 | 77.7 | 77.7 | 73.4 | 43 |
| 1734470820 | 77.599999 | -1.2 | -1.52 | 79 | 79.099999 | 76.75 | 385 |
| 1734384420 | 78.8 | -3.1 | -3.79 | 80.45 | 80.45 | 78.5 | 206 |
| 1734125220 | 81.9 | -0.4 | -0.49 | 82.75 | 82.75 | 81.9 | 5 |
| 1734038820 | 82.3 | -0.05 | -0.06 | 82.9 | 82.9 | 82.3 | 7 |
| 1733952420 | 82.349999 | -0.5 | -0.60 | 82.8 | 82.8 | 81.849999 | 5 |
| 1733866020 | 82.849999 | -1.25 | -1.49 | 83.4 | 83.9 | 81.95 | 588 |
| 1733779620 | 84.099999 | 1.7 | 2.06 | 82.599999 | 84.15 | 82.599999 | 11 |
| 1733520420 | 82.4 | 0.05 | 0.06 | 82.099999 | 83.8 | 82.099999 | 33 |
| 1733434020 | 82.349999 | 2.95 | 3.72 | 79.45 | 82.4 | 79.4 | 29 |
| 1733347620 | 79.4 | 3.3 | 4.34 | 78.599999 | 79.7 | 78.55 | 75 |
| 1733261220 | 76.099999 | -1.6 | -2.06 | 76.599999 | 76.599999 | 76.099999 | 6 |
| 1733174820 | 77.7 | 0.3 | 0.39 | 76.5 | 77.75 | 76.05 | 26 |
| 1732915620 | 77.4 | -0.2 | -0.26 | 77.849999 | 77.95 | 77.4 | 14 |
| 1732829220 | 77.599999 | 0.05 | 0.06 | 77.95 | 78.9 | 77.5 | 13 |
| 1732742820 | 77.55 | 0.25 | 0.32 | 77.3 | 77.55 | 77.25 | 72 |
| 1732656420 | 77.3 | 0.2 | 0.26 | 76.599999 | 78.05 | 75.55 | 38 |
| 1732570020 | 77.099999 | 1.4 | 1.85 | 75.65 | 77.3 | 75.65 | 9 |
| 1732310820 | 75.7 | -0.15 | -0.20 | 75.7 | 75.7 | 75.7 | 1 |
| 1732224420 | 75.849999 | 0 | 0.00 | 75.849999 | 75.849999 | 75.849999 | 0 |
| 1732138020 | 75.849999 | 1.5 | 2.02 | 75.849999 | 75.849999 | 75.849999 | 100 |
| 1732051620 | 74.349999 | -4.8 | -6.06 | 74.349999 | 74.349999 | 74.349999 | 7 |
| 1731965220 | 79.15 | 0 | 0.00 | 79.15 | 79.15 | 79.15 | 0 |
| 1731706020 | 79.15 | 0 | 0.00 | 79.15 | 79.15 | 79.15 | 0 |
| 1731619620 | 79.15 | 0 | 0.00 | 79.15 | 79.15 | 79.15 | 0 |
| 1731533220 | 79.15 | 0 | 0.00 | 79.15 | 79.15 | 79.15 | 0 |
| 1731446820 | 79.15 | 0 | 0.00 | 79.15 | 79.15 | 79.15 | 0 |
| 1731360420 | 79.15 | 0.5 | 0.64 | 79.8 | 79.8 | 79.15 | 258 |
| 1731101220 | 78.65 | 0.9 | 1.16 | 79.15 | 79.15 | 78.65 | 110 |
| 1731014760 | 77.75 | 0 | 0.00 | 77.75 | 77.75 | 77.75 | 0 |
| 1730928360 | 77.75 | 0.3 | 0.39 | 77.7 | 77.75 | 77.7 | 33 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
