Credit Suisse Historical Data - Z53508 | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Italy
BIT
Credit Suisse (Z53508)
Credit Suisse (Z53508) Historical

Credit Suisse (Z53508)

88.29

-1.29

( -1.44% )

Updated: 11:19:01

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	EW
4	0	0	0	0	0	0	0	EW
12	0	0	0	0	0	0	0	EW
26	0	0	0	0	0	0	0	EW
52	0	0	0	0	0	0	0	EW
156	0	0	0	0	0	0	0	EW
260	0	0	0	0	0	0	0	EW

Date	Close	Change	Change %	Open	High	Low	Volume
1713974100	89.58	-0.03	-0.03	90	90	89.14	0
1713887700	89.61	1.56	1.77	88.65	90.63	88.55	0
1713801300	88.05	0.87	1.00	88.85	88.99	87.94	0
1713542100	87.18	-0.89	-1.01	87.11	87.87	86.58	0
1713455700	88.07	0.54	0.62	87.06	88.07	86.78	115
1713369300	87.53	-1.81	-2.03	88.14	88.63	87.34	0
1713282900	89.34	-0.23	-0.26	88.68	89.34	87.62	0
1713196500	89.57	-0.25	-0.28	90.15	90.97	89.57	0
1712937300	89.82	-0.48	-0.53	90.35	90.53	89.82	0
1712850900	90.3	0.41	0.46	90.34	90.61	89.8	0
1712764500	89.89	-0.41	-0.45	89.75	91.13	89.52	0
1712678100	90.3	0.17	0.19	89.14	90.66	88.92	0
1712591700	90.13	0.15	0.17	89.86	91	89.86	0
1712332500	89.98	-1.93	-2.10	91.1	91.1	89.67	0
1712246100	91.91	-0.34	-0.37	91.84	92.37	91.46	0
1712159700	92.25	0.49	0.53	92.08	92.84	92	0
1712073300	91.76	-0.71	-0.77	93.22	93.61	91.71	0
1711644900	92.47	-0.25	-0.27	92.39	92.81	92.26	0
1711558500	92.72	-1	-1.07	93.99	93.99	92.6	10
1711472100	93.72	-0.54	-0.57	94.18	94.49	93.36	50
1711385700	94.26	0.24	0.26	94.25	94.68	94.01	0
1711126500	94.02	0.75	0.80	92.81	94.28	92.73	0
1711040100	93.27	-1.66	-1.75	94.18	94.43	93.24	0
1710953700	94.93	-0.21	-0.22	94.99	95.67	94.71	0
1710867300	95.14	-0.81	-0.84	95.25	95.35	94.82	10
1710780900	95.95	-1.22	-1.26	97.06	97.06	95.5	0
1710521700	97.17	-0.28	-0.29	97.58	97.79	97.05	0
1710435300	97.45	0.01	0.01	97.61	97.63	96.77	0
1710348900	97.44	-0.59	-0.60	97.49	97.63	97.25	0
1710262500	98.03	0.81	0.83	97.92	98.22	97.74	0
1710176100	97.22	0.65	0.67	97.83	97.83	96.83	0
1709916900	96.57	-0.59	-0.61	97.57	97.57	96.3	0
1709830500	97.16	-0.14	-0.14	97.75	98.05	96.71	0
1709744100	97.3	-0.2	-0.21	97.95	98.2	97.25	0
1709657700	97.5	0.19	0.20	97.28	97.61	97.18	0
1709571300	97.31	0.3	0.31	97.37	97.53	96.88	0
1709312100	97.01	-0.3	-0.31	97.5	97.78	96.88	0
1709225700	97.31	-0.27	-0.28	97.54	97.54	97.1	0
1709139300	97.58	-0.77	-0.78	97.17	98.19	97.06	0
1709052900	98.35	-0.63	-0.64	98.07	98.35	98.07	0
1708966500	98.98	-0.3	-0.30	99.33	99.33	98.98	0
1708707300	99.28	0.29	0.29	99.11	99.43	98.98	0
1708620900	98.99	0.82	0.84	99.28	99.28	98.99	0
1708534500	98.17	-0.85	-0.86	99.14	99.14	98.07	0
1708448100	99.02	0.12	0.12	98.96	99.15	98.83	300
1708361700	98.9	0.34	0.34	98.99	98.99	98.85	670
1708102500	98.56	1.5	1.55	99.47	99.47	98.56	0
1708016100	97.06	-1.02	-1.04	98.25	98.63	96.92	0
1707929700	98.08	-0.1	-0.10	98.24	98.55	98	0
1707843300	98.18	-0.46	-0.47	98.58	98.69	97.47	0
1707756900	98.64	0.99	1.01	98.06	98.64	97.88	0
1707497700	97.65	-0.12	-0.12	97.85	98.04	97.65	0
1707411300	97.77	0.4	0.41	98.24	98.35	97.77	0
1707324900	97.37	-0.17	-0.17	97.62	97.73	97.37	0
1707238500	97.54	0.01	0.01	97.6	97.6	96.75	0
1707152100	97.53	0.36	0.37	95.98	97.67	95.76	0
1706892900	97.17	0.81	0.84	96.8	97.17	95.84	14
1706806500	96.36	-0.76	-0.78	96.44	97.44	96.36	0
1706720100	97.12	-0.16	-0.16	97.12	97.12	96.67	0
1706633700	97.28	-0.35	-0.36	97.09	97.39	97.09	0
1706547300	97.63	-0.03	-0.03	97.93	98.16	97.44	0
1706288100	97.66	-0.33	-0.34	96.9	97.98	96.9	0
1706201700	97.99	0.04	0.04	97.59	98.13	96.85	0

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