5472T Historical Data - 5472T | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
5472T (5472T)
5472T (5472T) Historical

5472T (5472T)

14.28

0.23

(1.64%)

Closed May 20 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	14.05	-0.15	-1.06	13.97	14.19	13.82	0
1715877000	14.2	-0.35	-2.41	14.36	14.39	14.16	0
1715790600	14.55	0.09	0.62	14.61	14.65	14.32	0
1715704200	14.46	0.12	0.84	14.34	14.51	14.28	0
1715617800	14.34	-0.01	-0.07	14.42	14.42	14.22	0
1715358600	14.35	0.21	1.49	14.31	14.63	14.3	0
1715272200	14.14	0.32	2.32	13.73	14.16	13.64	0
1715185800	13.82	0.44	3.29	13.4	13.96	13.4	0
1715099400	13.38	0.48	3.72	12.98	13.39	12.94	0
1715013000	12.9	0.26	2.06	12.69	13.1	12.65	0
1714753800	12.64	0.33	2.68	12.46	12.91	12.42	0
1714667400	12.31	-0.38	-2.99	12.64	12.64	12.22	0
1714494600	12.69	-0.43	-3.28	13.23	13.29	12.63	0
1714408200	13.12	-0.23	-1.72	13.55	13.55	13.12	0
1714149000	13.35	0.56	4.38	13.27	13.49	12.91	0
1714062600	12.79	-0.56	-4.19	13.18	13.33	12.43	0
1713976200	13.35	-0.11	-0.82	13.49	13.69	13.26	0
1713889800	13.46	0.48	3.70	13.01	13.47	13.01	0
1713803400	12.98	0.23	1.80	13.03	13.17	12.74	0
1713544200	12.75	-0.01	-0.08	12.49	12.84	12.28	0
1713457800	12.76	0.22	1.75	12.65	12.85	12.49	0
1713371400	12.54	0.38	3.12	12.36	12.98	12.22	0
1713285000	12.16	-0.75	-5.81	12.26	12.49	12.06	0
1713198600	12.91	0.19	1.49	12.73	13.39	12.73	0
1712939400	12.72	-0.06	-0.47	13.12	13.38	12.56	0
1712853000	12.78	-0.14	-1.08	12.94	13.24	12.49	0
1712766600	12.92	-0.04	-0.31	13.18	13.31	12.53	0
1712680200	12.96	-0.5	-3.71	13.36	13.36	12.88	0
1712593800	13.46	0.42	3.22	13.17	13.59	13.07	0
1712334600	13.04	-0.68	-4.96	13	13.06	12.81	0
1712248200	13.72	-0.01	-0.07	13.68	13.94	13.6	0
1712161800	13.73	0.21	1.55	13.45	13.77	13.45	0
1712075400	13.52	-0.66	-4.65	14.21	14.43	13.51	0
1711647000	14.18	0.05	0.35	14.26	14.45	14.15	0
1711560600	14.13	0.13	0.93	13.97	14.3	13.92	0
1711474200	14	0.18	1.30	13.92	14.01	13.69	0
1711387800	13.82	0.02	0.14	13.75	13.86	13.44	0
1711128600	13.8	-0.17	-1.22	13.77	13.97	13.65	0
1711042200	13.97	0.04	0.29	14.43	14.43	13.74	0
1710955800	13.93	-0.19	-1.35	13.73	13.93	13.6	0
1710869400	14.12	0.38	2.77	13.7	14.13	13.69	0
1710783000	13.74	-0.19	-1.36	14.04	14.04	13.69	0
1710523800	13.93	0.06	0.43	13.83	14.21	13.83	0
1710437400	13.87	0.07	0.51	13.72	14.25	13.7	0
1710351000	13.8	0.39	2.91	13.49	13.84	13.43	0
1710264600	13.41	0.45	3.47	13.18	13.44	12.93	0
1710178200	12.96	-0.07	-0.54	12.81	12.97	12.69	0
1709919000	13.03	0.05	0.39	12.98	13.14	12.89	0
1709832600	12.98	0.39	3.10	12.44	13.03	12.29	0
1709746200	12.59	0.15	1.21	12.47	12.64	12.37	0
1709659800	12.44	-0.14	-1.11	12.43	12.63	12.39	0
1709573400	12.58	0.14	1.13	12.4	12.59	12.35	0
1709314200	12.44	-0.01	-0.08	12.7	12.7	12.26	0
1709227800	12.45	-0.16	-1.27	12.65	12.75	12.45	0
1709141400	12.61	0.02	0.16	12.61	12.61	12.46	0
1709055000	12.59	0.14	1.12	12.38	12.61	12.37	0
1708968600	12.45	-0.27	-2.12	12.62	12.65	12.43	0
1708709400	12.72	0.36	2.91	12.45	12.77	12.36	0
1708623000	12.36	0.61	5.19	12.08	12.43	12.01	0
1708536600	11.75	0.06	0.51	11.81	11.85	11.65	0
1708450200	11.69	0.18	1.56	11.48	11.74	11.42	0

HealthCor Catalio Acquis...

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