5862T Historical Data - 5862T | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
5862T (5862T)
5862T (5862T) Historical

5862T (5862T)

0.80

0.00

( 0.00% )

Updated: 20:00:00

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
1715704200	0.8	0	0.00	0.8	0.8	0.8	0
1715617800	0.8	0	0.00	0.8	0.8	0.8	0
1715358600	0.8	0	0.00	0.8	0.8	0.8	0
1715272200	0.8	0	0.00	0.8	0.8	0.8	0
1715185800	0.8	0.09	12.68	0.73	0.86	0.73	0
1715099400	0.71	0.08	12.70	0.68	0.71	0.6	0
1715013000	0.63	-0.04	-5.97	0.66	0.71	0.62	0
1714753800	0.67	-0.06	-8.22	0.72	0.74	0.65	0
1714667400	0.73	-0.08	-9.88	0.8	0.84	0.67	0
1714494600	0.81	0.07	9.46	0.6899999	0.83	0.6899999	0
1714408200	0.74	0.09	13.85	0.74	0.79	0.72	0
1714149000	0.65	-0.1	-13.33	0.78	0.78	0.58	0
1714062600	0.75	0.25	50.00	0.53	0.79	0.53	0
1713976200	0.5	-0.06	-10.71	0.56	0.61	0.48	0
1713889800	0.56	0.04	7.69	0.5	0.58	0.5	0
1713803400	0.52	0.09	20.93	0.43	0.54	0.42	0
1713544200	0.43	0.1	30.30	0.33	0.44	0.32	0
1713457800	0.33	-0.07	-17.50	0.42	0.42	0.32	0
1713371400	0.4	-0.03	-6.98	0.39	0.43	0.38	0
1713285000	0.43	-0.03	-6.52	0.43	0.45	0.38	0
1713198600	0.46	0.04	9.52	0.43	0.5	0.4	0
1712939400	0.42	0	0.00	0.44	0.44	0.38	0
1712853000	0.42	-0.08	-16.00	0.47	0.52	0.4	0
1712766600	0.5	0.04	8.70	0.47	0.52	0.46	0
1712680200	0.46	0.01	2.22	0.42	0.46	0.39	0
1712593800	0.45	0	0.00	0.44	0.48	0.43	0
1712334600	0.45	-0.13	-22.41	0.52	0.52	0.42	0
1712248200	0.58	0.0100001	1.75	0.6	0.63	0.56	0
1712161800	0.5699999	0.0199999	3.64	0.53	0.5699999	0.53	0
1712075400	0.55	-0.19	-25.68	0.65	0.7	0.55	0
1711647000	0.74	-0.06	-7.50	0.75	0.79	0.71	0
1711560600	0.8	0.04	5.26	0.79	0.81	0.74	0
1711474200	0.76	0.14	22.58	0.72	0.76	0.66	0
1711387800	0.62	0.07	12.73	0.54	0.63	0.53	0
1711128600	0.55	0.06	12.24	0.47	0.59	0.46	0
1711042200	0.49	0	0.00	0.53	0.53	0.43	0
1710955800	0.49	0.01	2.08	0.45	0.5	0.45	0
1710869400	0.48	-0.06	-11.11	0.52	0.52	0.45	0
1710783000	0.54	-0.01	-1.82	0.5699999	0.58	0.51	0
1710523800	0.55	0.01	1.85	0.55	0.62	0.55	0
1710437400	0.54	-0.03	-5.26	0.58	0.64	0.54	0
1710351000	0.5699999	0	0.00	0.6	0.6	0.53	0
1710264600	0.5699999	0	0.00	0.6	0.6	0.55	0
1710178200	0.5699999	0.0499999	9.62	0.53	0.61	0.51	0
1709919000	0.52	-0.02	-3.70	0.52	0.58	0.5	0
1709832600	0.54	0.05	10.20	0.5	0.5699999	0.48	0
1709746200	0.49	-0.03	-5.77	0.53	0.54	0.47	0
1709659800	0.52	0.04	8.33	0.48	0.56	0.48	0
1709573400	0.48	-0.04	-7.69	0.5	0.53	0.44	0
1709314200	0.52	-0.03	-5.45	0.62	0.63	0.5	0
1709227800	0.55	-0.07	-11.29	0.63	0.64	0.55	0
1709141400	0.62	0	0.00	0.67	0.67	0.61	0
1709055000	0.62	-0.05	-7.46	0.66	0.67	0.6	0
1708968600	0.67	-0.03	-4.29	0.71	0.74	0.67	0
1708709400	0.7	0.07	11.11	0.64	0.7	0.61	0
1708623000	0.63	0.1	18.87	0.5699999	0.64	0.5699999	0
1708536600	0.53	0	0.00	0.54	0.55	0.46	0
1708450200	0.53	0.04	8.16	0.5	0.59	0.46	0
1708363800	0.49	0	0.00	0.49	0.49	0.49	0
1708104600	0.49	-0.01	-2.00	0.52	0.52	0.45	0
1708018200	0.5	0.05	11.11	0.47	0.51	0.43	0

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