History: SPX Corp DL 10

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
19/07/2019
30.38
30.38
30.38
30.38
0
0.00
0
18/07/2019
30.14
30.14
30.14
30.14
0
0.00
0
17/07/2019
30.40
30.40
30.40
30.40
0
0.00
0
16/07/2019
29.80
29.80
29.80
29.80
0
0.00
0
15/07/2019
30.20
30.20
30.20
30.20
0
0.00
0
12/07/2019
29.40
29.40
29.40
29.40
0
0.00
0
11/07/2019
29.60
29.60
29.60
29.60
0
0.00
0
10/07/2019
29.60
29.60
29.60
29.60
0
0.00
0
09/07/2019
29.60
29.60
29.60
29.60
0
0.00
0
08/07/2019
29.60
29.60
29.60
29.60
0
0.00
0
05/07/2019
29.78
29.78
29.78
29.78
0
0.00
0
04/07/2019
29.71
29.71
29.71
29.71
0
0.00
0
03/07/2019
29.42
29.42
29.42
29.42
0
0.00
0
02/07/2019
29.52
29.52
29.52
29.52
0
0.00
0
01/07/2019
29.43
29.43
29.43
29.43
0
0.00
0
28/06/2019
28.55
28.55
28.55
28.55
0
0.00
0
27/06/2019
27.72
27.72
27.72
27.72
0
0.00
0
26/06/2019
27.68
27.68
27.68
27.68
0
0.00
0
25/06/2019
27.88
27.88
27.88
27.88
0
0.00
0
24/06/2019
28.14
28.14
28.14
28.14
0
0.00
0
21/06/2019
28.75
28.75
28.75
28.75
0
0.00
0
20/06/2019
28.41
28.41
28.41
28.41
0
0.00
0
19/06/2019
28.85
28.85
28.85
28.85
0
0.00
0
18/06/2019
27.59
27.59
27.59
27.59
0
0.00
0
17/06/2019
27.84
27.84
27.84
27.84
0
0.00
0
14/06/2019
28.47
28.47
28.47
28.47
0
0.00
0
13/06/2019
27.79
27.79
27.79
27.79
0
0.00
0
12/06/2019
27.63
27.63
27.63
27.63
0
0.00
0
11/06/2019
28.21
28.21
28.21
28.21
0
0.00
0
07/06/2019
27.63
27.63
27.63
27.63
0
0.00
0
06/06/2019
28.01
28.01
28.01
28.01
0
0.00
0
05/06/2019
27.95
27.95
27.95
27.95
0
0.00
0
04/06/2019
27.19
27.19
27.19
27.19
0
0.00
0
03/06/2019
26.33
26.33
26.33
26.33
0
0.00
0
31/05/2019
26.81
26.81
26.81
26.81
0
0.00
0
30/05/2019
27.21
27.21
27.21
27.21
0
0.00
0
29/05/2019
26.99
26.99
26.99
26.99
0
0.00
0
28/05/2019
27.01
27.01
27.01
27.01
0
0.00
0
27/05/2019
26.88
26.88
26.88
26.88
0
0.00
0
24/05/2019
26.78
26.78
26.78
26.78
0
0.00
0
23/05/2019
27.52
27.52
27.52
27.52
0
0.00
0
22/05/2019
27.84
27.84
27.84
27.84
0
0.00
0
21/05/2019
26.87
26.87
26.87
26.87
0
0.00
0
20/05/2019
27.41
27.41
27.41
27.41
0
0.00
0
17/05/2019
27.65
27.65
27.65
27.65
0
0.00
0
16/05/2019
27.45
27.45
27.45
27.45
0
0.00
0
15/05/2019
27.20
27.20
27.20
27.20
0
0.00
0
14/05/2019
27.62
27.62
27.62
27.62
0
0.00
0
13/05/2019
28.67
28.67
28.67
28.67
0
0.00
0
10/05/2019
28.99
28.99
28.99
28.99
0
0.00
0
09/05/2019
29.51
29.51
29.51
29.51
0
0.00
0
08/05/2019
30.31
30.31
30.31
30.31
0
0.00
0
07/05/2019
31.56
31.56
31.56
31.56
0
0.00
0
06/05/2019
30.97
30.97
30.97
30.97
0
0.00
0
03/05/2019
32.29
32.29
32.29
32.29
0
0.00
0
02/05/2019
32.06
32.06
32.06
32.06
0
0.00
0
30/04/2019
32.72
32.72
32.72
32.72
0
0.00
0
29/04/2019
32.68
32.68
32.68
32.68
0
0.00
0
26/04/2019
32.27
32.27
32.27
32.27
0
0.00
0
25/04/2019
32.95
32.95
32.95
32.95
0
0.00
0
24/04/2019
32.74
32.74
32.74
32.74
0
0.00
0
23/04/2019
32.35
32.35
32.35
32.35
0
0.00
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
22 July 2019 02:53:39
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190703.1 - EUROWEB4 - 2019-07-22 03:53:39 - 2019-07-22 02:53:39 - 1000 - Website: OKAY