Credit Suisse Historical Data - Z55509 | ADVFN

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

Get Started

Home
Investing
Stocks
Italy
BIT
Credit Suisse (Z55509)
Credit Suisse (Z55509) Historical

Credit Suisse (Z55509)

100.86

0.92

(0.92%)

Closed April 26 11:30AM

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
1714060500	99.94	-0.93	-0.92	100.45	100.49	99.85	0
1713974100	100.87	-0.97	-0.95	101.19	101.19	100.87	0
1713887700	101.84	1.22	1.21	101.13	101.84	101.13	0
1713801300	100.62	0.47	0.47	100.83	100.86	100.62	0
1713542100	100.15	-0.26	-0.26	99.97	100.36	99.97	0
1713455700	100.41	0.62	0.62	100.32	100.41	99.98	75
1713369300	99.79	-0.23	-0.23	100.04	100.31	99.79	91
1713282900	100.02	-0.69	-0.69	100.38	100.52	100.02	0
1713196500	100.71	0.2	0.20	100.8	100.96	100.61	50
1712937300	100.51	-0.78	-0.77	101.24	101.24	100.51	0
1712850900	101.29	0.24	0.24	101.55	101.61	101.29	0
1712764500	101.05	-0.17	-0.17	101.65	101.68	100.86	0
1712678100	101.22	-1.3	-1.27	101.68	101.68	101.12	0
1712591700	102.52	-0.25	-0.24	102.7	102.89	102.52	0
1712332500	102.77	-0.08	-0.08	102.39	102.81	102.39	0
1712246100	102.85	0.39	0.38	102.64	102.91	102.64	0
1712159700	102.46	0.61	0.60	102.22	102.46	102.13	0
1712073300	101.85	0.36	0.35	102.24	102.24	101.8	0
1711644900	101.49	0.52	0.52	101.13	101.49	101.11	0
1711558500	100.97	-0.11	-0.11	100.98	101.07	100.97	0
1711472100	101.08	-0.16	-0.16	101.15	101.23	101.06	0
1711385700	101.24	0.1	0.10	101.21	101.29	101.11	0
1711126500	101.14	-0.28	-0.28	101.02	101.14	100.97	0
1711040100	101.42	0.26	0.26	100.75	101.42	100.75	0
1710953700	101.16	0.26	0.26	101.16	101.16	101.16	0
1710867300	100.9	-0.44	-0.43	100.92	100.92	100.75	0
1710780900	101.34	0.69	0.69	101.18	101.35	101.18	0
1710521700	100.65	-0.33	-0.33	101.03	101.17	100.65	0
1710435300	100.98	-0.26	-0.26	101.31	101.42	100.98	0
1710348900	101.24	0.39	0.39	101.25	101.25	101.2	0
1710262500	100.85	0.76	0.76	100.72	100.91	100.5	40
1710176100	100.09	-0.08	-0.08	99.91	100.09	99.65	0
1709916900	100.17	-0.71	-0.70	100.06	100.27	100.02	0
1709830500	100.88	0.71	0.71	100.28	100.88	100.28	0
1709744100	100.17	1.04	1.05	99.69	100.17	99.69	0
1709657700	99.13	-0.6	-0.60	99.37	99.37	99.09	0
1709571300	99.73	0.25	0.25	99.76	99.8	99.73	0
1709312100	99.48	-0.15	-0.15	99.26	99.48	99.13	0
1709225700	99.63	-0.08	-0.08	99.43	99.66	99.4	0
1709139300	99.71	-0.13	-0.13	99.76	99.76	99.57	0
1709052900	99.84	0.34	0.34	99.84	99.84	99.84	0
1708966500	99.5	0	0.00	99.5	99.5	99.5	0
1708707300	99.5	0	0.00	99.5	99.5	99.5	0
1708620900	99.5	0	0.00	99.5	99.5	99.5	0
1708534500	99.5	0.05	0.05	99.46	99.5	99.45	300
1708448100	99.45	-0.04	-0.04	99.47	99.48	99.45	0
1708361700	99.49	-0.02	-0.02	99.52	99.52	99.49	0
1708102500	99.51	0.19	0.19	99.41	99.51	99.41	0
1708016100	99.32	0.21	0.21	99.17	99.32	99.17	0
1707929700	99.11	-0.08	-0.08	99.22	99.27	99.11	0
1707843300	99.19	-0.06	-0.06	99.26	99.26	99.08	0
1707756900	99.25	0.15	0.15	99.12	99.25	99.09	0
1707497700	99.1	-0.13	-0.13	99.18	99.18	99.1	0
1707411300	99.23	-0.13	-0.13	99.25	99.29	99.23	0
1707324900	99.36	0.02	0.02	99.35	99.36	99.35	0
1707238500	99.34	-0.11	-0.11	99.56	99.56	99.34	0
1707152100	99.45	-0.22	-0.22	99.61	99.63	99.45	0
1706892900	99.67	0.03	0.03	99.72	99.74	99.67	0
1706806500	99.64	-0.02	-0.02	99.63	99.75	99.63	0
1706720100	99.66	-0.17	-0.17	99.79	99.79	99.66	0
1706633700	99.83	0.13	0.13	99.73	99.83	99.73	0
1706547300	99.7	-0.08	-0.08	99.79	99.79	99.7	0
1706288100	99.78	0.33	0.33	99.44	99.78	99.44	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