5794T Historical Data - 5794T | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
5794T (5794T)
5794T (5794T) Historical

5794T (5794T)

1.00

-0.02

(-1.96%)

Closed May 27 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
1716827400	1	-0.02	-1.96	1.05	1.05	1	0
1716568200	1.02	0.06	6.25	0.95	1.03	0.94	0
1716481800	0.96	0.03	3.23	0.77	0.97	0.77	0
1716395400	0.93	-0.05	-5.10	1	1.03	0.92	0
1716309000	0.98	-0.08	-7.55	1.07	1.11	0.98	0
1716222600	1.06	0	0.00	1.01	1.1	1.01	0
1715963400	1.06	0.08	8.16	1.02	1.07	0.97	0
1715877000	0.98	0.03	3.16	0.97	1.01	0.94	0
1715790600	0.95	0.09	10.47	0.89	0.96	0.87	0
1715704200	0.86	0.05	6.17	0.8	0.96	0.8	0
1715617800	0.81	-0.11	-11.96	0.86	0.91	0.78	0
1715358600	0.92	-0.09	-8.91	1.03	1.05	0.92	0
1715272200	1.01	-0.02	-1.94	1.07	1.09	1	0
1715185800	1.03	-0.08	-7.21	1.1	1.1	0.97	0
1715099400	1.11	-0.08	-6.72	1.15	1.22	1.11	0
1715013000	1.19	0.03	2.59	1.17	1.2	1.12	0
1714753800	1.16	0.03	2.65	1.1299999	1.18	1.09	0
1714667400	1.1299999	0.09	8.65	1.04	1.16	1.02	0
1714494600	1.04	-0.09	-7.96	1.15	1.16	1.02	0
1714408200	1.1299999	-0.11	-8.87	1.12	1.1399999	1.08	0
1714149000	1.24	0.08	6.90	1.12	1.32	1.12	0
1714062600	1.16	-0.35	-23.18	1.46	1.51	1.1	0
1713976200	1.51	0.11	7.86	1.42	1.52	1.33	0
1713889800	1.4	-0.05	-3.45	1.46	1.46	1.3799999	0
1713803400	1.45	-0.13	-8.23	1.54	1.57	1.43	0
1713544200	1.58	-0.13	-7.60	1.7	1.71	1.56	0
1713457800	1.71	0.11	6.87	1.55	1.71	1.55	0
1713371400	1.6	0.04	2.56	1.59	1.62	1.53	0
1713285000	1.56	0.05	3.31	1.54	1.6	1.52	0
1713198600	1.51	-0.07	-4.43	1.55	1.57	1.44	0
1712939400	1.58	0.02	1.28	1.53	1.61	1.52	0
1712853000	1.56	0.12	8.33	1.46	1.58	1.4	0
1712766600	1.44	-0.06	-4.00	1.46	1.49	1.4	0
1712680200	1.5	-0.01	-0.66	1.55	1.59	1.5	0
1712593800	1.51	0	0.00	1.51	1.52	1.47	0
1712334600	1.51	0.15	11.03	1.42	1.55	1.41	0
1712248200	1.36	0	0.00	1.31	1.36	1.28	0
1712161800	1.36	-0.02	-1.45	1.4	1.4	1.35	0
1712075400	1.3799999	0.2	16.95	1.25	1.3799999	1.2	0
1711647000	1.18	0.05	4.42	1.1399999	1.19	1.12	0
1711560600	1.1299999	-0.04	-3.42	1.12	1.18	1.11	0
1711474200	1.17	-0.12	-9.30	1.18	1.27	1.15	0
1711387800	1.29	-0.08	-5.84	1.36	1.3899999	1.28	0
1711128600	1.37	-0.08	-5.52	1.45	1.49	1.31	0
1711042200	1.45	0	0.00	1.3799999	1.52	1.3799999	0
1710955800	1.45	-0.03	-2.03	1.5	1.5	1.43	0
1710869400	1.48	0.06	4.23	1.43	1.51	1.42	0
1710783000	1.42	0.02	1.43	1.34	1.44	1.34	0
1710523800	1.4	-0.01	-0.71	1.4	1.4	1.31	0
1710437400	1.41	0.02	1.44	1.3	1.41	1.29	0
1710351000	1.3899999	0.01	0.72	1.35	1.45	1.35	0
1710264600	1.3799999	-0.01	-0.72	1.36	1.41	1.36	0
1710178200	1.3899999	-0.05	-3.47	1.43	1.46	1.34	0
1709919000	1.44	0.02	1.41	1.46	1.47	1.3799999	0
1709832600	1.42	-0.08	-5.33	1.5	1.51	1.3899999	0
1709746200	1.5	0.04	2.74	1.45	1.52	1.44	0
1709659800	1.46	-0.06	-3.95	1.53	1.53	1.41	0
1709573400	1.52	0.05	3.40	1.5	1.57	1.44	0
1709314200	1.47	0.04	2.80	1.35	1.49	1.34	0
1709227800	1.43	0.08	5.93	1.34	1.43	1.32	0
1709141400	1.35	-0.01	-0.74	1.32	1.36	1.3	0

IND CATAGUAS ON

Western Plains Energy (GM)

Invesco Smart Beta Globa...

Intesa Sanpaolo

Leonteq Securities

Vontobel Financial Produ...

Fundo Invest Imobiliario...

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