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.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,961.28
0.75%
US Tech 100
20,235.60
0.54%
Dow Jones
43,951.29
1.25%
Brent Oil
73.925
1.49%
Bitcoin
98,466.42
4.35%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Italy
  5. BIT
  6. SG Company SpA (WSGC28)

  7. SG Company SpA (WSGC28) Historical

WSGC28 SG Company SpA

0.0259
0.0036 (16.14%)
Nov 21 2024 - Closed
Delayed by 15 minutes

WSGC28 Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 20 2024 0.0223 -0.0027 -10.80% 0.023 0.0232 0.0221 407,000
Nov 19 2024 0.025 -0.0048 -16.11% 0.025 0.025 0.025 7,542
Nov 18 2024 0.0298 0.00 0.00% 0.0298 0.0298 0.0298 0.00
Nov 15 2024 0.0298 0.00 0.00% 0.0298 0.0298 0.0298 0.00
Nov 14 2024 0.0298 0.0033 12.45% 0.0298 0.0298 0.0298 3,000
Nov 13 2024 0.0265 0.0005 1.92% 0.026 0.0265 0.026 21,625
Nov 12 2024 0.026 -0.0083 -24.20% 0.026 0.026 0.026 7,000
Nov 11 2024 0.0343 0.00 0.00% 0.0343 0.0343 0.0343 0.00
Nov 08 2024 0.0343 0.00 0.00% 0.0343 0.0343 0.0343 0.00
Nov 07 2024 0.0343 0.00 0.00% 0.0343 0.0343 0.0343 0.00
Nov 06 2024 0.0343 0.00 0.00% 0.0343 0.0343 0.0343 0.00
Nov 05 2024 0.0343 -0.0005 -1.44% 0.0343 0.0343 0.0343 200
Nov 04 2024 0.0348 0.0053 17.97% 0.0348 0.0348 0.0348 1
Nov 01 2024 0.0295 0.00 0.00% 0.0295 0.0295 0.0295 0.00
Oct 31 2024 0.0295 0.00 0.00% 0.0295 0.0295 0.0295 0.00
Oct 30 2024 0.0295 0.00 0.00% 0.0295 0.0295 0.0295 0.00
Oct 29 2024 0.0295 -0.0001 -0.34% 0.0287 0.0295 0.0287 85,000
Oct 28 2024 0.0296 -0.0016 -5.13% 0.0304 0.031 0.0282 166,445
Oct 25 2024 0.0312 -0.0005 -1.58% 0.0324 0.033 0.0312 165,623
Oct 24 2024 0.0317 0.00 0.00% 0.0317 0.0317 0.0317 0.00
Oct 23 2024 0.0317 -0.0004 -1.25% 0.0322 0.0333 0.0305 252,000
Oct 22 2024 0.0321 -0.0014 -4.18% 0.0348 0.0348 0.0321 26,000
Oct 21 2024 0.0335 0.0031 10.20% 0.0311 0.0335 0.0311 67,000
Oct 18 2024 0.0304 -0.0008 -2.56% 0.031 0.0321 0.0295 210,000
Oct 17 2024 0.0312 -0.0041 -11.61% 0.0311 0.0325 0.0311 30,000
Oct 16 2024 0.0353 0.0024 7.29% 0.0328 0.0368 0.031 540,512
Oct 15 2024 0.0329 -0.0023 -6.53% 0.0351 0.0351 0.0329 107,000
Oct 14 2024 0.0352 -0.0001 -0.28% 0.0352 0.0352 0.0352 4,000
Oct 11 2024 0.0353 -0.0034 -8.79% 0.0387 0.0394 0.0347 399,018
Oct 10 2024 0.0387 0.0038 10.89% 0.0354 0.0429 0.033 494,709
Oct 09 2024 0.0349 -0.0011 -3.06% 0.0316 0.0349 0.0316 136,755
Oct 08 2024 0.036 0.00 0.00% 0.036 0.036 0.036 0.00
Oct 07 2024 0.036 0.0025 7.46% 0.035 0.036 0.035 30,000
Oct 04 2024 0.0335 0.0032 10.56% 0.0335 0.0335 0.0335 5,000
Oct 03 2024 0.0303 -0.0012 -3.81% 0.0305 0.0305 0.0303 116,400
Oct 02 2024 0.0315 0.0002 0.64% 0.0345 0.0345 0.0315 7,000
Oct 01 2024 0.0313 -0.0086 -21.55% 0.0379 0.0379 0.0313 465,000
Sep 30 2024 0.0399 -0.0001 -0.25% 0.045 0.046 0.0363 747,187
Sep 27 2024 0.04 0.00 0.00% 0.038 0.04 0.038 38,419
Sep 26 2024 0.04 -0.005 -11.11% 0.04 0.04 0.04 50,000
Sep 25 2024 0.045 0.00 0.00% 0.045 0.045 0.045 0.00
Sep 24 2024 0.045 0.014 45.16% 0.031 0.046 0.031 554,734
Sep 23 2024 0.031 -0.004 -11.43% 0.0333 0.0333 0.028 360,000
Sep 20 2024 0.035 0.00 0.00% 0.0365 0.0372 0.035 108,676
Sep 19 2024 0.035 0.00 0.00% 0.035 0.035 0.035 8,000
Sep 18 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0.00
Sep 17 2024 0.035 -0.004 -10.26% 0.035 0.035 0.035 34,000
Sep 16 2024 0.039 0.011 39.29% 0.0279 0.039 0.0279 532,500
Sep 13 2024 0.028 0.0003 1.08% 0.0268 0.0281 0.0268 378,676
Sep 12 2024 0.0277 0.0029 11.69% 0.0245 0.0277 0.0245 179,999
Sep 11 2024 0.0248 0.0016 6.90% 0.0248 0.0248 0.0248 15,000
Sep 10 2024 0.0232 -0.0048 -17.14% 0.0265 0.028 0.0231 341,116
Sep 09 2024 0.028 0.0061 27.85% 0.0245 0.028 0.0235 204,843
Sep 06 2024 0.0219 -0.0039 -15.12% 0.0231 0.0249 0.0215 565,200
Sep 05 2024 0.0258 0.00 0.00% 0.0258 0.0258 0.0258 0.00
Sep 04 2024 0.0258 0.0008 3.20% 0.0256 0.0258 0.0256 10,000
Sep 03 2024 0.025 -0.0014 -5.30% 0.0263 0.0263 0.025 28,000
Sep 02 2024 0.0264 0.00 0.00% 0.0264 0.0264 0.0264 0.00
Aug 30 2024 0.0264 0.0028 11.86% 0.0254 0.0264 0.0254 14,000
Aug 29 2024 0.0236 0.00 0.00% 0.0236 0.0236 0.0236 0.00
Aug 28 2024 0.0236 -0.0006 -2.48% 0.0236 0.0236 0.0236 15,000
Aug 27 2024 0.0242 -0.0027 -10.04% 0.0248 0.0248 0.0238 202,500
Aug 26 2024 0.0269 0.0043 19.03% 0.025 0.0269 0.0245 282,692
Aug 23 2024 0.0226 -0.0019 -7.76% 0.025 0.026 0.0226 13,000

Your Recent History

BIT
WSGC28
SG
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved