5556T Historical Data - 5556T | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
5556T (5556T)
5556T (5556T) Historical

5556T (5556T)

7.67

-0.37

(-4.60%)

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	7.67	-0.37	-4.60	7.76	7.82	7.44	0
1715877000	8.0399999	0.9	12.61	7.16	8.21	7.16	0
1715790600	7.14	1.05	17.24	5.51	7.4	5.5	100
1715704200	6.09	0.55	9.93	5.29	6.1	5.26	0
1715617800	5.54	-0.01	-0.18	5.61	5.88	5.32	0
1715358600	5.55	-0.22	-3.81	5.07	5.62	4.9	100
1715272200	5.7699999	-1.16	-16.74	6.48	6.59	5.76	0
1715185800	6.93	-0.02	-0.29	6.97	7.35	6.89	0
1715099400	6.95	0.37	5.62	6.69	7.05	6.57	0
1715013000	6.58	-0.63	-8.74	6.83	6.88	6.39	0
1714753800	7.21	0.63	9.57	6.42	7.34	6.42	0
1714667400	6.58	1.86	39.41	6.38	6.9	6.16	0
1714494600	4.72	0.9	23.56	3.6	4.76	3.53	0
1714408200	3.82	0.06	1.60	4.16	4.23	3.54	0
1714149000	3.76	-1.09	-22.47	4.82	5.25	3.18	0
1714062600	4.85	-0.36	-6.91	5.05	5.48	4.85	0
1713976200	5.21	0.36	7.42	4.5599999	5.3	4.5199999	0
1713889800	4.85	0.11	2.32	4.73	4.98	4.38	0
1713803400	4.74	-0.35	-6.88	4.96	5.12	4.6	0
1713544200	5.09	0.13	2.62	5.12	5.69	4.91	0
1713457800	4.96	0.19	3.98	5.0199999	5.42	4.82	0
1713371400	4.7699999	-0.23	-4.60	4.88	4.98	4.57	0
1713285000	5	0.54	12.11	5.13	5.24	4.7699999	0
1713198600	4.46	0.91	25.63	3.6	4.5199999	3.6	0
1712939400	3.55	-1.08	-23.33	3.9	3.9	3.35	0
1712853000	4.63	0.1	2.21	3.87	4.78	3.57	230
1712766600	4.53	-0.49	-9.76	4.62	4.96	4.3	0
1712680200	5.0199999	0.45	9.85	4.61	5.04	4.51	0
1712593800	4.57	-0.73	-13.77	5.36	5.36	4.46	0
1712334600	5.3	-0.11	-2.03	5.26	5.4	4.98	0
1712248200	5.41	-0.17	-3.05	5.55	5.61	5.28	0
1712161800	5.58	-0.48	-7.92	5.93	5.97	5.55	370
1712075400	6.0599999	-1.42	-18.98	7.31	7.31	6.01	0
1711647000	7.48	-0.06	-0.80	7.45	7.52	7.45	0
1711560600	7.54	0.08	1.07	7.49	7.54	7.46	0
1711474200	7.46	0.17	2.33	7.34	7.46	7.29	0
1711387800	7.29	-0.14	-1.88	7.35	7.35	7.27	0
1711128600	7.43	0.16	2.20	7.3	7.43	7.24	0
1711042200	7.27	0.14	1.96	7.07	7.27	7.05	0
1710955800	7.13	-2.73	-27.69	7	7.15	6.92	0
1710869400	9.86	0	0.00	9.86	9.86	9.86	0
1710783000	9.86	0	0.00	9.86	9.86	9.86	0
1710523800	9.86	0	0.00	9.86	9.86	9.86	0
1710437400	9.86	0	0.00	9.86	9.86	9.86	0
1710351000	9.86	0	0.00	9.86	9.86	9.86	0
1710264600	9.86	0	0.00	9.86	9.86	9.86	0
1710178200	9.86	0	0.00	9.86	9.86	9.86	0
1709919000	9.86	0	0.00	9.86	9.86	9.86	0
1709832600	9.86	0	0.00	9.86	9.86	9.86	0
1709746200	9.86	0	0.00	9.86	9.86	9.86	0
1709659800	9.86	0	0.00	9.86	9.86	9.86	0
1709573400	9.86	0	0.00	9.86	9.86	9.86	0
1709314200	9.86	0	0.00	9.86	9.86	9.86	0
1709227800	9.86	0	0.00	9.86	9.86	9.86	0
1709141400	9.86	0	0.00	9.86	9.86	9.86	0
1709055000	9.86	0	0.00	9.86	9.86	9.86	0
1708968600	9.86	0	0.00	9.86	9.86	9.86	0
1708709400	9.86	0	0.00	9.86	9.86	9.86	0
1708623000	9.86	0	0.00	9.86	9.86	9.86	0
1708536600	9.86	0	0.00	9.86	9.86	9.86	0
1708450200	9.86	0	0.00	9.86	9.86	9.86	0
1708363800	9.86	0	0.00	9.86	9.86	9.86	0

Kefi Gold And Copper

CW Bancorp (QX)

Large Cap Core Strategy ...

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