0881T Historical Data - 0881T | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
0881T (0881T)
0881T (0881T) Historical

0881T (0881T)

1.41

-0.01

(-0.70%)

Closed May 19 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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715963400	1.41	-0.01	-0.70	1.45	1.45	1.35	0
1715877000	1.42	0.22	18.33	1.19	1.46	1.19	0
1715790600	1.2	-0.05	-4.00	1.31	1.31	1.18	0
1715704200	1.25	0	0.00	1.25	1.25	1.25	0
1715617800	1.25	0.01	0.81	1.2	1.26	1.2	0
1715358600	1.24	0.05	4.20	1.27	1.41	1.23	0
1715272200	1.19	0.03	2.59	1.18	1.24	1.15	0
1715185800	1.16	-0.14	-10.77	1.27	1.27	1.16	0
1715099400	1.3	-0.18	-12.16	1.41	1.41	1.22	0
1715013000	1.48	0.01	0.68	1.47	1.59	1.47	0
1714753800	1.47	-0.02	-1.34	1.44	1.57	1.41	0
1714667400	1.49	0.23	18.25	1.3	1.54	1.28	0
1714494600	1.26	-0.16	-11.27	1.32	1.3799999	1.26	0
1714408200	1.42	0.09	6.77	1.33	1.44	1.32	0
1714149000	1.33	0.08	6.40	1.4	1.42	1.31	0
1714062600	1.25	-0.05	-3.85	1.28	1.29	1.15	0
1713976200	1.3	0.05	4.00	1.32	1.3899999	1.28	0
1713889800	1.25	-0.23	-15.54	1.45	1.45	1.24	0
1713803400	1.48	0.09	6.47	1.48	1.53	1.36	0
1713544200	1.3899999	0	0.00	1.35	1.41	1.32	0
1713457800	1.3899999	0.06	4.51	1.33	1.44	1.33	0
1713371400	1.33	-0.07	-5.00	1.3899999	1.52	1.31	0
1713285000	1.4	-0.59	-29.65	1.52	1.58	1.35	0
1713198600	1.99	-0.14	-6.57	2.12	2.14	1.98	0
1712939400	2.13	0.11	5.45	2.2599999	2.34	2.1	0
1712853000	2.02	-0.05	-2.42	2.14	2.2799999	2.0099999	0
1712766600	2.07	-0.01	-0.48	2.19	2.3	2.02	0
1712680200	2.08	0.01	0.48	2.1	2.18	2.08	0
1712593800	2.07	0.14	7.25	1.95	2.12	1.94	0
1712334600	1.93	-0.16	-7.66	1.99	1.99	1.91	0
1712248200	2.09	0.05	2.45	2.09	2.15	2.05	0
1712161800	2.04	0.01	0.49	2	2.12	1.9	0
1712075400	2.0299999	0.01	0.50	2.05	2.24	2.0299999	0
1711647000	2.02	-0.02	-0.98	2.08	2.08	1.97	0
1711560600	2.04	0.14	7.37	1.9	2.07	1.85	0
1711474200	1.9	0	0.00	1.85	1.91	1.8	0
1711387800	1.9	0.05	2.70	1.87	1.94	1.82	0
1711128600	1.85	0.03	1.65	1.76	1.89	1.76	0
1711042200	1.82	0.11	6.43	1.84	1.85	1.72	0
1710955800	1.71	0.04	2.40	1.6399999	1.71	1.58	0
1710869400	1.67	0.02	1.21	1.61	1.67	1.52	0
1710783000	1.65	0.04	2.48	1.71	1.76	1.6299999	0
1710523800	1.61	-0.1	-5.85	1.76	1.76	1.61	0
1710437400	1.71	-0.1	-5.52	1.77	1.81	1.69	0
1710351000	1.81	0.04	2.26	1.6299999	1.81	1.6299999	0
1710264600	1.77	0.26	17.22	1.61	1.82	1.61	0
1710178200	1.51	0.01	0.67	1.42	1.51	1.42	0
1709919000	1.5	0.03	2.04	1.52	1.56	1.48	0
1709832600	1.47	0.11	8.09	1.34	1.55	1.33	0
1709746200	1.36	-0.01	-0.73	1.41	1.44	1.34	0
1709659800	1.37	-0.12	-8.05	1.4	1.41	1.32	0
1709573400	1.49	-0.12	-7.45	1.56	1.6	1.44	0
1709314200	1.61	-0.02	-1.23	1.62	1.65	1.58	0
1709227800	1.6299999	0	0.00	1.61	1.65	1.52	0
1709141400	1.6299999	-0.09	-5.23	1.68	1.7	1.61	0
1709055000	1.72	0.1	6.17	1.61	1.76	1.61	0
1708968600	1.62	-0.1	-5.81	1.66	1.68	1.56	0
1708709400	1.72	-0.02	-1.15	1.73	1.73	1.65	0
1708623000	1.74	0	0.00	1.83	1.85	1.72	0
1708536600	1.74	-0.02	-1.14	1.79	1.8	1.72	0
1708450200	1.76	-0.47	-21.08	1.84	1.84	1.73	0

Grange Resources (PK)

Genesis Minerals (PK)

Societe Generale Effekten

BNP Paribas Issuance

Truist Financial

Gastar Exploration Inc.

Bnp Paribas Issuance

BNP Paribas Issuance

Toscana Aeroporti

Altea Green Power

Digital World Leaders Op...

BNP Paribas Issuance

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