8679S Historical Data - 8679S | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
8679S (8679S)
8679S (8679S) Historical

8679S (8679S)

2.68

0.11

(4.28%)

Closed May 16 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
1715790600	2.57	0.05	1.98	2.5299999	2.595	2.515	0
1715704200	2.52	-0.04	-1.56	2.525	2.555	2.455	0
1715617800	2.56	0.02	0.79	2.55	2.605	2.545	0
1715358600	2.54	0.1	3.89	2.475	2.605	2.445	0
1715272200	2.445	0.17	7.24	2.29	2.475	2.2799999	0
1715185800	2.2799999	-0.06	-2.56	2.325	2.355	2.205	0
1715099400	2.34	-0.01	-0.21	2.335	2.4049999	2.215	0
1715013000	2.345	0.02	0.64	2.32	2.345	2.255	0
1714753800	2.33	0.06	2.64	2.31	2.365	2.295	0
1714667400	2.27	0.04	1.57	2.27	2.305	2.215	0
1714494600	2.235	0.09	4.20	2.245	2.295	2.205	0
1714408200	2.145	0.02	1.18	2.175	2.175	2.115	0
1714149000	2.12	0.14	7.07	2.045	2.1549999	2.035	0
1714062600	1.98	-0.09	-4.35	2.055	2.075	1.955	0
1713976200	2.07	-0.11	-5.05	2.225	2.235	2.055	0
1713889800	2.18	0.07	3.32	2.165	2.215	2.125	0
1713803400	2.11	0.06	2.93	2.105	2.145	2.075	0
1713544200	2.05	0	0.00	1.945	2.055	1.865	0
1713457800	2.05	0.01	0.49	2.105	2.115	1.995	0
1713371400	2.04	-0.02	-0.97	2.055	2.125	2.035	0
1713285000	2.06	-0.13	-5.94	2.13	2.13	2.035	0
1713198600	2.19	0.03	1.39	2.2	2.265	2.17	0
1712939400	2.16	-0.03	-1.37	2.25	2.325	2.125	0
1712853000	2.19	0.01	0.46	2.21	2.265	2.1549999	0
1712766600	2.18	-0.04	-1.80	2.2799999	2.325	2.125	0
1712680200	2.22	-0.06	-2.63	2.25	2.335	2.215	0
1712593800	2.2799999	0.05	2.24	2.225	2.315	2.22	0
1712334600	2.23	-0.15	-6.30	2.285	2.315	2.195	0
1712248200	2.38	0.05	2.15	2.355	2.395	2.325	0
1712161800	2.33	0.07	3.10	2.235	2.335	2.235	0
1712075400	2.2599999	-0.14	-5.83	2.375	2.415	2.2599999	0
1711647000	2.4	-0.13	-5.14	2.41	2.43	2.365	0
1711560600	2.5299999	0.05	2.02	2.48	2.535	2.3849999	0
1711474200	2.48	0.09	3.77	2.435	2.545	2.4049999	0
1711387800	2.39	0.02	0.84	2.38	2.395	2.305	0
1711128600	2.37	0.15	6.76	2.325	2.445	2.315	0
1711042200	2.22	0.02	0.91	2.265	2.285	2.205	0
1710955800	2.2	0.02	0.92	2.2	2.215	2.1349999	0
1710869400	2.18	0.05	2.35	2.13	2.205	2.13	0
1710783000	2.13	-0.11	-4.91	2.29	2.29	2.095	0
1710523800	2.24	0.09	4.19	2.18	2.275	2.1349999	0
1710437400	2.15	-0.05	-2.27	2.195	2.22	2.1349999	0
1710351000	2.2	-0.01	-0.45	2.24	2.25	2.145	0
1710264600	2.21	0.04	1.84	2.15	2.225	2.105	0
1710178200	2.17	0.05	2.36	2.12	2.195	2.12	0
1709919000	2.12	-0.18	-7.83	2.32	2.34	2.095	0
1709832600	2.3	0.03	1.55	2.22	2.335	2.1549999	0
1709746200	2.265	-0.53	-18.82	2.4	2.445	2.195	0
1709659800	2.79	-0.15	-5.10	2.83	2.855	2.745	0
1709573400	2.94	-0.03	-1.01	2.925	2.955	2.865	0
1709314200	2.97	-0.04	-1.33	3.055	3.055	2.925	0
1709227800	3.0099999	0	0.00	3.11	3.12	3.0099999	0
1709141400	3.0099999	0	0.00	3.0099999	3.0099999	3.0099999	0
1709055000	3.0099999	-0.04	-1.31	3	3.055	2.985	0
1708968600	3.05	-0.1	-3.17	3.115	3.125	3.025	0
1708709400	3.15	0.01	0.32	3.165	3.185	3.125	0
1708623000	3.14	0.07	2.28	3.15	3.175	3.105	0
1708536600	3.07	0.01	0.33	3.095	3.095	3.055	0
1708450200	3.06	0.01	0.33	3.045	3.115	3.015	0
1708363800	3.05	0.04	1.33	2.965	3.05	2.94	0
1708104600	3.0099999	0.04	1.35	3.005	3.045	2.955	0

Modiv Industrial

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