A544T Historical Data - A544T | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
A544T (A544T)
A544T (A544T) Historical

A544T (A544T)

0.97

-0.01

(-1.02%)

Closed May 19 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	0.97	-0.01	-1.02	0.97	0.97	0.9	0
1715877000	0.98	-0.01	-1.01	0.98	1.01	0.95	0
1715790600	0.99	0.14	16.47	0.94	1	0.92	0
1715704200	0.85	0	0.00	0.85	0.85	0.85	0
1715617800	0.85	-0.01	-1.16	0.85	0.87	0.84	0
1715358600	0.86	-0.02	-2.27	0.91	0.93	0.86	0
1715272200	0.88	0.02	2.33	0.86	0.9	0.85	0
1715185800	0.86	-0.02	-2.27	0.9	0.92	0.84	0
1715099400	0.88	-0.04	-4.35	0.9	0.9	0.85	0
1715013000	0.92	-0.01	-1.08	0.92	0.96	0.92	0
1714753800	0.93	0.07	8.14	0.88	0.99	0.87	0
1714667400	0.86	0.01	1.18	0.85	0.87	0.83	0
1714494600	0.85	0	0.00	0.87	0.87	0.83	0
1714408200	0.85	0.02	2.41	0.83	0.87	0.79	0
1714149000	0.83	0.02	2.47	0.83	0.86	0.8199999	0
1714062600	0.81	0	0.00	0.8	0.83	0.76	0
1713976200	0.81	-0.03	-3.57	0.83	0.83	0.78	0
1713889800	0.84	0.0200001	2.44	0.86	0.88	0.8199999	0
1713803400	0.8199999	0.0499999	6.49	0.79	0.84	0.79	0
1713544200	0.77	0.01	1.32	0.73	0.78	0.72	0
1713457800	0.76	0.04	5.56	0.73	0.77	0.72	0
1713371400	0.72	0.06	9.09	0.74	0.79	0.72	0
1713285000	0.66	-0.05	-7.04	0.65	0.68	0.63	0
1713198600	0.71	-0.01	-1.39	0.7	0.74	0.6899999	0
1712939400	0.72	0.02	2.86	0.74	0.76	0.71	0
1712853000	0.7	-0.01	-1.41	0.7	0.73	0.67	0
1712766600	0.71	-0.06	-7.79	0.76	0.79	0.67	0
1712680200	0.77	0.01	1.32	0.77	0.77	0.73	0
1712593800	0.76	0.0700001	10.14	0.71	0.76	0.71	0
1712334600	0.6899999	-0.01	-1.43	0.66	0.6899999	0.65	0
1712248200	0.7	0.03	4.48	0.68	0.7	0.66	0
1712161800	0.67	-0.07	-9.46	0.7	0.7	0.66	0
1712075400	0.74	-0.05	-6.33	0.76	0.78	0.72	0
1711647000	0.79	-0.01	-1.25	0.79	0.8	0.76	0
1711560600	0.8	-0.01	-1.23	0.77	0.81	0.74	0
1711474200	0.81	0.04	5.19	0.77	0.8199999	0.74	0
1711387800	0.77	0	0.00	0.75	0.77	0.74	0
1711128600	0.77	0.01	1.32	0.77	0.78	0.74	0
1711042200	0.76	0.05	7.04	0.78	0.78	0.74	0
1710955800	0.71	0	0.00	0.68	0.71	0.66	0
1710869400	0.71	0.03	4.41	0.6899999	0.71	0.67	0
1710783000	0.68	0.04	6.25	0.67	0.6899999	0.66	0
1710523800	0.64	-0.06	-8.57	0.6899999	0.6899999	0.63	0
1710437400	0.7	0.02	2.94	0.7	0.73	0.6899999	0
1710351000	0.68	-0.02	-2.86	0.68	0.72	0.62	0
1710264600	0.7	-0.06	-7.89	0.75	0.75	0.6899999	0
1710178200	0.76	0.05	7.04	0.72	0.76	0.7	0
1709919000	0.71	0.0200001	2.90	0.68	0.73	0.68	0
1709832600	0.6899999	0.0499999	7.81	0.63	0.74	0.62	0
1709746200	0.64	-0.03	-4.48	0.68	0.68	0.64	0
1709659800	0.67	-0.03	-4.29	0.6899999	0.6899999	0.65	0
1709573400	0.7	0.03	4.48	0.68	0.7	0.67	0
1709314200	0.67	0.04	6.35	0.64	0.67	0.61	0
1709227800	0.63	0.02	3.28	0.62	0.66	0.61	0
1709141400	0.61	-0.06	-8.96	0.66	0.67	0.5699999	0
1709055000	0.67	0.04	6.35	0.61	0.67	0.61	0
1708968600	0.63	-0.03	-4.55	0.64	0.65	0.62	0
1708709400	0.66	-0.01	-1.49	0.66	0.67	0.62	0
1708623000	0.67	-0.01	-1.47	0.6899999	0.71	0.66	0
1708536600	0.68	-0.02	-2.86	0.6899999	0.72	0.68	0
1708450200	0.7	-0.03	-4.11	0.72	0.74	0.6899999	0
1708363800	0.73	0	0.00	0.73	0.73	0.73	0

BNP Paribas Issuance

Xtr iBoxx Eurozone Gov B...

Societe Generale Effekten

Societe Generale

Fundo Invest Imobiliario...

BNP Paribas Issuance

Luggo Fundo DE Investime...

Prima Industrie

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