Stif SA Historical Data - ALSTI | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Europe
EU
Stif SA (ALSTI)
Stif SA (ALSTI) Historical

Stif SA (ALSTI)

18.40

0.00

(0.00%)

Closed July 23 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	3.4	22.6666666667	15	19.35	15	9136	18.16379865	DE
4	6.4	53.3333333333	12	19.35	11.6	5253	15.37184844	DE
12	7.2	64.2857142857	11.2	19.35	10.62	4943	13.76019931	DE
26	11.3	159.154929577	7.1	19.35	6.562	7370	10.76123024	DE
52	11.01	148.98511502	7.39	19.35	6.5	7033	10.38128244	DE
156	11.01	148.98511502	7.39	19.35	6.5	7033	10.38128244	DE
260	11.01	148.98511502	7.39	19.35	6.5	7033	10.38128244	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721665800	18.4	-0.35	-1.87	19	19.05	18.4	3584
1721406600	18.75	-0.15	-0.79	19	19.2	18.5	9333
1721320200	18.9	0	0.00	19	19.35	18.55	5157
1721233800	18.9	2.4	14.55	18	19.35	17	14925
1721147400	16.5	1.75	11.86	15	16.5	15	12683
1721061000	14.75	0.8	5.73	13.8	15.05	13.8	7277
1720801800	13.95	0.05	0.36	13.5	13.95	13.5	2068
1720715400	13.9	0.1	0.72	13.85	13.9	13.55	6278
1720629000	13.8	0.3	2.22	13.5	13.8	13.2	1942
1720542600	13.5	0.3	2.27	13.55	13.55	13.25	3019
1720456200	13.2	-0.1	-0.75	13	13.55	13	2688
1720197000	13.3	-0.1	-0.75	13.5	13.6	13.25	2870
1720110600	13.4	0.3	2.29	13.2	13.45	13	11343
1720024200	13.1	0.4	3.15	13.3	13.3	12.45	3283
1719937800	12.7	0.3	2.42	12.95	13.2	12.2	2191
1719851400	12.4	0.35	2.90	12	12.4	12	1387
1719592200	12.05	-0.4	-3.21	12	12.45	11.8	5381
1719505800	12.45	0.1	0.81	13	13	12.05	1001
1719419400	12.35	0.65	5.56	11.95	12.35	11.95	3138
1719333000	11.7	-0.7	-5.65	12	12.4	11.6	5519
1719246600	12.4	-0.8	-6.06	12.8	13	12.05	3648
1718987400	13.2	-0.3	-2.22	13.5	13.5	13	1698
1718901000	13.5	0.45	3.45	12.4	13.5	12.4	13409
1718814600	13.05	0.35	2.76	12.8	13.35	12.6	1822
1718728200	12.7	0.7	5.83	12	12.95	11.8	3564
1718641800	12	-0.2	-1.64	11.2	12	11.2	9987
1718382600	12.2	-1.6	-11.59	13.3	13.3	11.8	15673
1718296200	13.8	-0.2	-1.43	13.8	14	13.4	3174
1718209800	14	0	0.00	14	14	13.6	3997
1718123400	14	0.11	0.79	13.9	14	13.724	3524
1718037000	13.89	0.04	0.29	13.85	13.9	13.8	1205
1717777800	13.85	-0.23	-1.62	14.1	14.1	13.8	1853
1717691400	14.078	0.13	0.93	13.98	14.2	13.702	3528
1717605000	13.948	0.55	4.09	13.47	13.98	13.212	3064
1717518600	13.4	-0.11	-0.81	13.2	13.478	12.988	5058
1717432200	13.51	-0.33	-2.40	13.52	13.816	13	3342
1717173000	13.842	-0.08	-0.56	13.88	13.88	13.64	3273
1717086600	13.92	-0.28	-1.97	14.2	14.2	13.85	2721
1717000200	14.2	0.1	0.71	14.1	14.2	13.85	8162
1716913800	14.1	0.19	1.37	13.91	14.1	13.752	6180
1716827400	13.91	0.56	4.19	13.76	14.4	13.5	19033
1716568200	13.35	2.05	18.14	12.15	13.364	12.112	26978
1716481800	11.3	-0.01	-0.09	11.34	11.34	11	2118
1716395400	11.31	-0.06	-0.49	11.39	11.39	11.202	1998
1716309000	11.366	0.07	0.58	11.35	11.39	11.2	1536
1716222600	11.3	0.1	0.89	11.25	11.396	11.202	780
1715963400	11.2	0.09	0.81	11	11.3	10.8	4021
1715877000	11.11	0.05	0.45	11.1	11.12	10.902	2406
1715790600	11.06	0.19	1.75	10.998	11.06	10.86	7268
1715704200	10.87	-0.13	-1.15	10.89	10.996	10.862	1371
1715617800	10.996	0.16	1.44	10.8	11	10.8	2431
1715358600	10.84	-0.06	-0.55	11.05	11.05	10.84	1588
1715272200	10.9	-0.19	-1.70	10.82	11.098	10.82	1986
1715185800	11.088	0.06	0.54	11.1	11.1	10.822	1201
1715099400	11.028	0.13	1.17	11.06	11.06	10.8	1800
1715013000	10.9	-0.3	-2.68	11.2	11.2	10.802	3383
1714753800	11.2	0.06	0.56	11.02	11.2	11.02	1619
1714667400	11.138	0.26	2.35	10.9	11.17	10.9	1635
1714494600	10.882	-0.2	-1.79	11.2	11.3	10.62	4537
1714408200	11.08	0.7	6.74	10.4	11.2	10.4	6012
1714149000	10.38	0.38	3.80	10.1	10.38	10.1	3133
1714062600	10	-1	-9.07	10.998	10.998	10	7314
1713976200	10.998	-0.4	-3.51	11.298	11.298	10.7	7126
1713889800	11.398	-0.06	-0.54	11.42	11.42	11.124	4498

Delayed Upgrade Clock

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