5186T Historical Data - 5186T | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
5186T (5186T)
5186T (5186T) Historical

5186T (5186T)

3.07

-0.01

(-0.32%)

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
1715877000	3.08	-0.07	-2.22	3.19	3.19	3	0
1715790600	3.15	0.09	2.94	3.1	3.21	3.04	0
1715704200	3.06	0.07	2.34	3.0099999	3.13	2.98	0
1715617800	2.99	-0.15	-4.78	3.15	3.15	2.95	0
1715358600	3.14	0.14	4.67	2.98	3.23	2.98	0
1715272200	3	0.04	1.35	2.89	3.04	2.87	0
1715185800	2.96	0.19	6.86	2.86	3.02	2.84	0
1715099400	2.77	0.16	6.13	2.6	2.79	2.6	0
1715013000	2.61	0.09	3.57	2.52	2.66	2.5	0
1714753800	2.52	0	0.00	2.57	2.68	2.47	0
1714667400	2.52	0.13	5.44	2.46	2.66	2.29	0
1714494600	2.39	0.01	0.42	2.52	2.52	2.34	0
1714408200	2.38	0.13	5.78	2.3	2.43	2.29	0
1714149000	2.25	0.06	2.74	2.27	2.33	2.21	0
1714062600	2.19	-0.02	-0.90	2.18	2.21	2.12	0
1713976200	2.21	0.04	1.84	2.2	2.21	2.06	0
1713889800	2.17	0.06	2.84	2.13	2.24	2.08	0
1713803400	2.11	0.03	1.44	2.12	2.13	1.94	0
1713544200	2.08	0.1	5.05	1.91	2.1	1.89	0
1713457800	1.98	0.09	4.76	1.98	2.09	1.91	0
1713371400	1.89	0.01	0.53	1.83	1.95	1.78	0
1713285000	1.88	-0.05	-2.59	1.93	1.99	1.79	0
1713198600	1.93	-0.13	-6.31	1.94	2.11	1.92	0
1712939400	2.06	0.27	15.08	1.97	2.08	1.88	0
1712853000	1.79	-0.07	-3.76	1.85	1.94	1.72	0
1712766600	1.86	-0.04	-2.11	2	2.07	1.69	0
1712680200	1.9	0.14	7.95	1.75	1.97	1.73	0
1712593800	1.76	0.16	10.00	1.73	1.85	1.65	0
1712334600	1.6	-0.2	-11.11	1.69	1.72	1.54	0
1712248200	1.8	0.02	1.12	1.83	1.87	1.73	0
1712161800	1.78	0.02	1.14	2.08	2.08	1.77	0
1712075400	1.76	0.03	1.73	1.81	1.83	1.66	0
1711647000	1.73	-0.13	-6.99	1.83	1.87	1.67	0
1711560600	1.86	0.11	6.29	1.75	1.88	1.71	0
1711474200	1.75	0	0.00	1.85	1.85	1.6299999	0
1711387800	1.75	0.08	4.79	1.65	1.77	1.61	0
1711128600	1.67	0.09	5.70	1.58	1.72	1.57	0
1711042200	1.58	-0.11	-6.51	1.75	1.78	1.56	0
1710955800	1.69	0.06	3.68	1.55	1.72	1.55	0
1710869400	1.6299999	0.05	3.16	1.56	1.65	1.53	0
1710783000	1.58	-0.06	-3.66	1.67	1.68	1.52	0
1710523800	1.6399999	0.1	6.49	1.47	1.74	1.47	0
1710437400	1.54	0.13	9.22	1.32	1.67	1.32	0
1710351000	1.41	-0.06	-4.08	1.54	1.6299999	1.4	0
1710264600	1.47	-0.03	-2.00	1.59	1.66	1.47	0
1710178200	1.5	-0.04	-2.60	1.57	1.59	1.41	0
1709919000	1.54	-0.07	-4.35	1.6	1.6	1.47	0
1709832600	1.61	0.13	8.78	1.45	1.69	1.34	0
1709746200	1.48	0.2	15.63	1.22	1.58	1.21	0
1709659800	1.28	0.29	29.29	0.97	1.32	0.97	0
1709573400	0.99	-0.02	-1.98	1.04	1.07	0.91	0
1709314200	1.01	-0.17	-14.41	1.34	1.34	0.94	0
1709227800	1.18	0.03	2.61	1.12	1.23	1.1	0
1709141400	1.15	0.15	15.00	1.05	1.22	0.96	0
1709055000	1	0.02	2.04	0.99	1.08	0.9	0
1708968600	0.98	-0.2	-16.95	1.24	1.24	0.89	0
1708709400	1.18	0.08	7.27	1.1299999	1.28	1.02	0
1708623000	1.1	0.23	26.44	1.26	1.34	1.02	0
1708536600	0.87	0.08	10.13	0.86	0.92	0.74	0
1708450200	0.79	0.12	17.91	0.65	0.85	0.61	0
1708363800	0.67	-0.02	-2.90	0.68	0.8199999	0.6	0

Societe Generale Effekten

Forucom Real Estate Fund...

Geologica Resource

Bizblocks Kaiser Coin

I Grandi Viaggi

BNP Paribas Issuance

Bnp Paribas Issuance

Societe Generale Effekten

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