4699T Historical Data - 4699T | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
4699T (4699T)
4699T (4699T) Historical

4699T (4699T)

1.55

-0.13

(-7.74%)

Closed May 15 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
1715790600	1.55	-0.21	-11.93	1.66	1.67	1.55	0
1715704200	1.76	0	0.00	1.76	1.76	1.76	0
1715617800	1.76	0.03	1.73	1.72	1.79	1.69	0
1715358600	1.73	-0.03	-1.70	1.74	1.77	1.71	0
1715272200	1.76	0.04	2.33	1.72	1.76	1.72	0
1715185800	1.72	-0.1	-5.49	1.79	1.79	1.72	0
1715099400	1.82	-0.07	-3.70	1.88	1.88	1.8	0
1715013000	1.89	0.06	3.28	1.84	1.9	1.84	0
1714753800	1.83	-0.03	-1.61	1.81	1.85	1.7	0
1714667400	1.86	0.11	6.29	1.72	1.86	1.71	0
1714494600	1.75	0.12	7.36	1.65	1.8	1.65	0
1714408200	1.6299999	-0.21	-11.41	1.77	1.79	1.61	0
1714149000	1.84	0.09	5.14	1.77	1.92	1.77	0
1714062600	1.75	-0.06	-3.31	1.83	1.86	1.71	0
1713976200	1.81	0.47	35.07	1.59	1.84	1.59	0
1713889800	1.34	-0.13	-8.84	1.43	1.43	1.31	0
1713803400	1.47	-0.07	-4.55	1.4	1.49	1.3799999	0
1713544200	1.54	0.05	3.36	1.52	1.62	1.52	0
1713457800	1.49	-0.12	-7.45	1.6299999	1.65	1.49	0
1713371400	1.61	0.03	1.90	1.62	1.62	1.54	0
1713285000	1.58	0.14	9.72	1.51	1.6	1.51	0
1713198600	1.44	-0.08	-5.26	1.52	1.52	1.36	0
1712939400	1.52	0.05	3.40	1.42	1.54	1.3899999	0
1712853000	1.47	-0.03	-2.00	1.55	1.55	1.42	0
1712766600	1.5	0.05	3.45	1.3899999	1.5	1.32	0
1712680200	1.45	-0.11	-7.05	1.52	1.54	1.3899999	0
1712593800	1.56	-0.08	-4.88	1.66	1.66	1.55	0
1712334600	1.6399999	0.25	17.99	1.44	1.66	1.44	0
1712248200	1.3899999	-0.08	-5.44	1.45	1.45	1.34	0
1712161800	1.47	-0.04	-2.65	1.49	1.54	1.46	0
1712075400	1.51	-0.08	-5.03	1.61	1.61	1.49	0
1711647000	1.59	-0.19	-10.67	1.68	1.72	1.59	0
1711560600	1.78	-0.04	-2.20	1.83	1.85	1.77	0
1711474200	1.82	-0.09	-4.71	1.9	1.91	1.81	0
1711387800	1.91	0.01	0.53	1.82	1.91	1.78	0
1711128600	1.9	0.02	1.06	1.89	1.91	1.87	0
1711042200	1.88	-0.01	-0.53	1.86	1.91	1.85	0
1710955800	1.89	0.05	2.72	1.86	1.91	1.82	0
1710869400	1.84	-0.06	-3.16	1.91	1.91	1.84	0
1710783000	1.9	0.03	1.60	1.9	1.92	1.87	0
1710523800	1.87	0.02	1.08	1.9	1.95	1.85	0
1710437400	1.85	0.12	6.94	1.71	1.89	1.71	0
1710351000	1.73	0.01	0.58	1.72	1.73	1.6299999	0
1710264600	1.72	-0.08	-4.44	1.75	1.8	1.71	0
1710178200	1.8	-0.1	-5.26	1.92	1.93	1.8	0
1709919000	1.9	-0.03	-1.55	1.96	1.96	1.86	0
1709832600	1.93	-0.07	-3.50	2.0299999	2.04	1.93	0
1709746200	2	-0.03	-1.48	1.98	2.04	1.98	0
1709659800	2.0299999	0.06	3.05	2.0099999	2.12	2.0099999	0
1709573400	1.97	0.02	1.03	1.95	2	1.95	0
1709314200	1.95	0.01	0.52	1.94	2	1.94	0
1709227800	1.94	-0.13	-6.28	2.0099999	2.0299999	1.92	0
1709141400	2.07	0.04	1.97	1.9	2.1	1.81	0
1709055000	2.0299999	0.39	23.78	2.2	2.36	2.02	0
1708968600	1.6399999	-0.06	-3.53	1.73	1.74	1.62	0
1708709400	1.7	-0.05	-2.86	1.74	1.75	1.68	0
1708623000	1.75	-0.01	-0.57	1.7	1.76	1.66	0
1708536600	1.76	0.03	1.73	1.78	1.79	1.71	0
1708450200	1.73	0	0.00	1.73	1.78	1.71	0
1708363800	1.73	0	0.00	1.73	1.73	1.73	0
1708104600	1.73	-0.22	-11.28	1.94	1.94	1.71	0

NLBNPIT1VXG6 20351219 16...

3X Short Ethereum Token

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