1482T Historical Data - 1482T | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
1482T (1482T)
1482T (1482T) Historical

1482T (1482T)

6.68

0.20

(3.09%)

Closed May 17 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

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1715963400	6.68	0.2	3.09	6.69	7.01	6.49	0
1715877000	6.48	0.48	8.00	6.25	6.5199999	6.21	0
1715790600	6	-0.1	-1.64	5.92	6.32	5.85	0
1715704200	6.1	-0.22	-3.48	6.3	6.38	6.04	0
1715617800	6.32	-0.04	-0.63	6.2	6.49	6.19	0
1715358600	6.36	-0.32	-4.79	6.44	6.44	5.97	0
1715272200	6.68	-0.5	-6.96	7.3	7.42	6.65	5000
1715185800	7.18	-0.66	-8.42	7.79	7.81	6.95	1000
1715099400	7.84	-0.74	-8.62	8.47	8.53	7.82	0
1715013000	8.58	-0.47	-5.19	8.92	8.99	8.27	0
1714753800	9.05	-0.53	-5.53	9.3699999	9.41	8.63	0
1714667400	9.58	0.57	6.33	8.97	9.63	8.97	0
1714494600	9.01	0.6	7.13	8.21	9.14	8.14	0
1714408200	8.41	0.27	3.32	7.79	8.41	7.77	0
1714149000	8.14	-0.89	-9.86	8.27	8.81	7.92	0
1714062600	9.03	0.84	10.26	8.42	9.6	8.22	0
1713976200	8.19	0.16	1.99	7.92	8.33	7.68	0
1713889800	8.03	-0.8	-9.06	8.61	8.61	8.01	0
1713803400	8.83	-0.38	-4.13	8.75	9.22	8.5399999	0
1713544200	9.21	0.01	0.11	9.78	9.98	9.09	0
1713457800	9.2	-0.35	-3.66	9.4	9.65	9.08	0
1713371400	9.55	-0.63	-6.19	9.93	10.09	8.88	0
1713285000	10.18	1.12	12.36	10.09	10.37	9.69	0
1713198600	9.06	-0.31	-3.31	9.3699999	9.3699999	8.31	0
1712939400	9.3699999	0.09	0.97	8.73	9.64	8.35	0
1712853000	9.28	0.21	2.32	9.09	9.76	8.59	0
1712766600	9.07	0.01	0.11	8.69	9.69	8.48	0
1712680200	9.06	0.75	9.03	8.45	9.18	8.44	0
1712593800	8.31	-0.67	-7.46	8.71	8.89	8.08	0
1712334600	8.98	1.02	12.81	9.06	9.33	8.93	0
1712248200	7.96	-0.01	-0.13	8.01	8.14	7.62	0
1712161800	7.97	-0.31	-3.74	8.39	8.39	7.91	0
1712075400	8.28	0.93	12.65	7.28	8.28	6.96	0
1711647000	7.35	-0.09	-1.21	7.23	7.4	6.97	0
1711560600	7.44	-0.21	-2.75	7.71	7.76	7.21	0
1711474200	7.65	-0.28	-3.53	7.75	8.13	7.63	0
1711387800	7.93	-0.06	-0.75	8.1199999	8.46	7.85	0
1711128600	7.99	0.24	3.10	8.01	8.2	7.72	0
1711042200	7.75	-0.07	-0.90	7.07	8.08	7.07	0
1710955800	7.82	0.26	3.44	8.14	8.28	7.81	0
1710869400	7.56	-0.54	-6.67	8.17	8.18	7.53	0
1710783000	8.1	0.22	2.79	7.69	8.22	7.69	0
1710523800	7.88	-0.06	-0.76	8.01	8.01	7.46	0
1710437400	7.94	-0.14	-1.73	8.2	8.22	7.41	0
1710351000	8.08	-0.61	-7.02	8.58	8.63	8.03	0
1710264600	8.69	-0.71	-7.55	8.99	9.42	8.65	0
1710178200	9.4	0.09	0.97	9.59	9.81	9.3699999	0
1709919000	9.31	-0.11	-1.17	9.39	9.51	9.14	0
1709832600	9.42	-0.63	-6.27	10.25	10.46	9.3	0
1709746200	10.05	-0.21	-2.05	10.23	10.37	9.92	0
1709659800	10.26	0.22	2.19	10.32	10.32	9.95	0
1709573400	10.04	-0.23	-2.24	10.35	10.43	10.04	0
1709314200	10.27	-0.04	-0.39	9.92	10.59	9.9	0
1709227800	10.31	0.22	2.18	9.94	10.31	9.83	0
1709141400	10.09	0	0.00	10.09	10.09	10.09	0
1709055000	10.09	-0.22	-2.13	10.41	10.43	10.05	0
1708968600	10.31	0.39	3.93	10.05	10.36	10	0
1708709400	9.92	-0.58	-5.52	10.36	10.51	9.84	0
1708623000	10.5	-1.01	-8.77	10.99	11.09	10.4	0
1708536600	11.51	-0.13	-1.12	11.47	11.69	11.38	100
1708450200	11.64	-0.26	-2.18	11.97	12.1	11.56	0
1708363800	11.9	-0.03	-0.25	12.02	12.32	11.9	0

World Bank Sustainable T...

Code Green Apparel (PK)

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