8795T Historical Data - 8795T | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Europe
EU
8795T (8795T)
8795T (8795T) Historical

8795T (8795T)

0.96

0.03

(3.23%)

Closed May 18 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	0.96	0.03	3.23	0.97	0.97	0.93	0
1715877000	0.93	0.01	1.09	0.89	0.93	0.88	0
1715790600	0.92	0.05	5.75	0.92	0.96	0.89	0
1715704200	0.87	0	0.00	0.87	0.87	0.87	0
1715617800	0.87	0.02	2.35	0.86	0.89	0.85	0
1715358600	0.85	0	0.00	0.88	0.89	0.84	0
1715272200	0.85	0.0300001	3.66	0.83	0.89	0.83	0
1715185800	0.8199999	0.0299999	3.80	0.8199999	0.83	0.8	0
1715099400	0.79	0	0.00	0.8	0.8199999	0.77	0
1715013000	0.79	-0.01	-1.25	0.8199999	0.83	0.79	0
1714753800	0.8	0.02	2.56	0.79	0.84	0.79	0
1714667400	0.78	-0.03	-3.70	0.79	0.8199999	0.77	0
1714494600	0.81	-0.03	-3.57	0.81	0.83	0.8	0
1714408200	0.84	0.0200001	2.44	0.83	0.88	0.78	0
1714149000	0.8199999	-0.06	-6.82	0.89	0.89	0.8199999	0
1714062600	0.88	-0.1	-10.20	0.94	0.97	0.87	0
1713976200	0.98	-0.23	-19.01	1.07	1.09	0.93	0
1713889800	1.21	0	0.00	1.24	1.26	1.21	0
1713803400	1.21	0.13	12.04	1.11	1.23	1.11	0
1713544200	1.08	0.09	9.09	1.02	1.11	1.02	0
1713457800	0.99	0.07	7.61	0.93	1	0.93	0
1713371400	0.92	0.03	3.37	0.9	0.96	0.87	0
1713285000	0.89	0.0700001	8.54	0.83	0.89	0.81	0
1713198600	0.8199999	-0.03	-3.53	0.83	0.85	0.81	0
1712939400	0.85	0.02	2.41	0.83	0.89	0.83	0
1712853000	0.83	-0.03	-3.49	0.85	0.9	0.8199999	0
1712766600	0.86	-0.06	-6.52	0.93	0.93	0.86	0
1712680200	0.92	-0.04	-4.17	0.94	0.95	0.92	0
1712593800	0.96	-0.02	-2.04	0.96	0.99	0.95	0
1712334600	0.98	-0.1	-9.26	1.03	1.05	0.97	0
1712248200	1.08	-0.01	-0.92	1.12	1.1299999	1.08	0
1712161800	1.09	0.01	0.93	1.11	1.17	1.09	0
1712075400	1.08	-0.01	-0.92	1.12	1.17	1.08	0
1711647000	1.09	0.05	4.81	1.08	1.12	1.06	0
1711560600	1.04	0.09	9.47	0.97	1.09	0.97	0
1711474200	0.95	-0.03	-3.06	0.94	0.97	0.91	0
1711387800	0.98	0.03	3.16	0.94	1	0.94	0
1711128600	0.95	0.06	6.74	0.92	0.98	0.91	0
1711042200	0.89	-0.1	-10.10	0.98	0.99	0.89	0
1710955800	0.99	0.03	3.13	0.96	0.99	0.95	0
1710869400	0.96	0	0.00	0.97	1	0.96	0
1710783000	0.96	0.03	3.23	0.93	0.98	0.92	0
1710523800	0.93	0.04	4.49	0.91	0.97	0.89	0
1710437400	0.89	0	0.00	0.89	0.91	0.88	0
1710351000	0.89	-0.02	-2.20	0.89	0.9	0.84	0
1710264600	0.91	-0.07	-7.14	0.96	0.98	0.91	0
1710178200	0.98	0	0.00	1.02	1.04	0.98	0
1709919000	0.98	0.04	4.26	0.91	0.98	0.91	0
1709832600	0.94	0	0.00	0.92	1.03	0.92	0
1709746200	0.94	-0.05	-5.05	1	1.02	0.94	0
1709659800	0.99	0.02	2.06	0.94	1	0.93	0
1709573400	0.97	-0.03	-3.00	0.99	1	0.95	0
1709314200	1	-0.03	-2.91	1	1.04	1	0
1709227800	1.03	-0.03	-2.83	1.02	1.08	1.02	0
1709141400	1.06	-0.04	-3.64	1.12	1.1399999	1.05	0
1709055000	1.1	0.03	2.80	1.06	1.11	1.06	0
1708968600	1.07	-0.03	-2.73	1.08	1.08	1.05	0
1708709400	1.1	-0.02	-1.79	1.1	1.1	1	0
1708623000	1.12	-0.03	-2.61	1.16	1.17	1.12	0
1708536600	1.15	-0.02	-1.71	1.1399999	1.15	1.09	0
1708450200	1.17	0.03	2.63	1.1399999	1.17	1.12	0
1708363800	1.1399999	0	0.00	1.1399999	1.1399999	1.1399999	0

BNP Paribas Issuance

BNP PARIBAS ISSUANCE

Romania Tf 2,375% Ap27 Eur

First Trust Indxx NextG ...

Millicom International C...

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