ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

SYS Sys Dat SpA

5.41
0.00 (0.00%)
Nov 28 2024 - Closed
Delayed by 15 minutes

SYS Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 28 2024 5.47 0.00 0.00% 5.47 5.47 5.47 0.00
Nov 27 2024 5.47 -0.02 -0.36% 5.48 5.50 5.38 28,086
Nov 26 2024 5.49 0.01 0.18% 5.48 5.50 5.38 4,686
Nov 25 2024 5.48 0.18 3.40% 5.33 5.69 5.05 45,839
Nov 22 2024 5.30 0.09 1.73% 5.26 5.30 5.15 5,133
Nov 21 2024 5.21 -0.07 -1.33% 5.28 5.28 5.21 23,990
Nov 20 2024 5.28 0.11 2.13% 5.30 5.30 5.23 5,663
Nov 19 2024 5.17 -0.12 -2.27% 5.25 5.25 5.10 7,227
Nov 18 2024 5.29 0.03 0.57% 5.29 5.32 5.18 5,565
Nov 15 2024 5.26 0.11 2.14% 5.23 5.32 5.23 2,740
Nov 14 2024 5.15 0.02 0.39% 5.20 5.20 5.06 2,920
Nov 13 2024 5.13 0.02 0.39% 5.19 5.21 5.13 3,833
Nov 12 2024 5.11 -0.08 -1.54% 5.18 5.18 5.06 6,019
Nov 11 2024 5.19 0.05 0.97% 5.11 5.44 5.11 11,799
Nov 08 2024 5.14 0.16 3.21% 4.90 5.21 4.765 21,125
Nov 07 2024 4.98 -0.12 -2.35% 5.20 5.20 4.93 27,702
Nov 06 2024 5.10 -0.29 -5.38% 5.27 5.28 4.96 16,117
Nov 05 2024 5.39 0.00 0.00% 5.30 5.39 5.21 12,463
Nov 04 2024 5.39 -0.06 -1.10% 5.45 5.51 5.25 12,843
Nov 01 2024 5.45 0.00 0.00% 5.45 5.45 5.45 0.00
Oct 31 2024 5.45 -0.05 -0.91% 5.45 5.51 5.45 5,606
Oct 30 2024 5.50 0.12 2.23% 5.40 5.50 5.36 378,853
Oct 29 2024 5.38 -0.21 -3.76% 5.58 5.59 5.21 9,211
Oct 28 2024 5.59 0.05 0.90% 5.54 5.60 5.52 9,300
Oct 25 2024 5.54 0.00 0.00% 5.59 5.59 5.40 186,877
Oct 24 2024 5.54 0.30 5.73% 5.35 5.86 5.35 45,271
Oct 23 2024 5.24 -0.06 -1.13% 5.36 5.40 4.825 73,871
Oct 22 2024 5.30 -0.03 -0.56% 5.33 5.33 5.14 16,615
Oct 21 2024 5.33 -0.07 -1.30% 5.41 5.42 5.23 10,346
Oct 18 2024 5.40 0.05 0.93% 5.41 5.41 5.30 10,988
Oct 17 2024 5.35 0.02 0.38% 5.34 5.40 5.28 9,967
Oct 16 2024 5.33 0.03 0.57% 5.30 5.39 5.30 2,143
Oct 15 2024 5.30 0.00 0.00% 5.40 5.40 5.20 10,153
Oct 14 2024 5.30 0.01 0.19% 5.39 5.40 5.25 25,025
Oct 11 2024 5.29 0.04 0.76% 5.20 5.30 5.19 28,938
Oct 10 2024 5.25 0.11 2.14% 5.20 5.43 5.15 16,982
Oct 09 2024 5.14 0.02 0.39% 5.10 5.15 5.10 2,301
Oct 08 2024 5.12 0.01 0.20% 5.15 5.15 5.04 7,493
Oct 07 2024 5.11 0.10 2.00% 5.09 5.15 5.09 9,158
Oct 04 2024 5.01 -0.03 -0.60% 5.07 5.08 5.01 4,190
Oct 03 2024 5.04 0.04 0.80% 4.95 5.08 4.95 35,300
Oct 02 2024 5.00 0.03 0.60% 5.05 5.05 4.92 68,444
Oct 01 2024 4.97 0.07 1.43% 4.99 5.09 4.85 40,528
Sep 30 2024 4.90 0.15 3.16% 5.10 5.10 4.85 32,571
Sep 27 2024 4.75 0.04 0.96% 4.685 4.79 4.685 38,367
Sep 26 2024 4.705 -0.05 -0.95% 4.69 4.745 4.69 3,797
Sep 25 2024 4.75 0.00 0.11% 4.745 4.75 4.745 700
Sep 24 2024 4.745 0.04 0.96% 4.795 4.795 4.655 57,154
Sep 23 2024 4.70 0.02 0.32% 4.605 4.70 4.605 9,600
Sep 20 2024 4.685 0.02 0.54% 4.57 4.72 4.57 21,838
Sep 19 2024 4.66 0.09 1.97% 4.685 4.735 4.605 34,834
Sep 18 2024 4.57 0.07 1.56% 4.51 4.60 4.485 20,712
Sep 17 2024 4.50 0.03 0.56% 4.40 4.52 4.305 15,685
Sep 16 2024 4.475 -0.18 -3.76% 4.60 4.60 4.415 20,419
Sep 13 2024 4.65 -0.04 -0.75% 4.62 4.695 4.60 12,232
Sep 12 2024 4.685 -0.16 -3.30% 4.85 4.85 4.615 28,123
Sep 11 2024 4.845 -0.02 -0.41% 4.89 4.90 4.60 45,927
Sep 10 2024 4.865 -0.01 -0.10% 4.865 4.865 4.77 2,668
Sep 09 2024 4.87 0.08 1.56% 4.81 4.98 4.77 7,371
Sep 06 2024 4.795 0.08 1.70% 4.835 4.835 4.75 1,795
Sep 05 2024 4.715 0.01 0.32% 4.70 4.725 4.665 1,410
Sep 04 2024 4.70 0.00 0.11% 4.62 4.75 4.62 4,103
Sep 03 2024 4.695 0.03 0.64% 4.62 4.70 4.56 26,936
Sep 02 2024 4.665 0.08 1.63% 4.67 4.80 4.63 2,958

Your Recent History

Delayed Upgrade Clock