Artea Historical Data - ARTE | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Europe
EU
Artea (ARTE)
Artea (ARTE) Historical

Artea (ARTE)

13.90

0.00

( 0.00% )

Updated: 02:47:36

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.2	-1.41843971631	14.1	14.1	13.9	98	14	DE
4	-0.2	-1.41843971631	14.1	14.2	13.9	32	14.00621762	DE
12	-0.5	-3.47222222222	14.4	14.6	13.2	95	13.97121381	DE
26	-1.9	-12.0253164557	15.8	16.2	13.2	79	14.4255593	DE
52	-8.1	-36.8181818182	22	24.2	13.2	158	18.61340974	DE
156	1	7.7519379845	12.9	25.8	12.8	254	19.10726762	DE
260	0.4	2.96296296296	13.5	25.8	8.1	193	17.88797479	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713976200	13.9	0	0.00	13.9	13.9	13.9	1
1713889800	13.9	-0.1	-0.71	13.9	13.9	13.9	1
1713803400	14	-0.1	-0.71	14	14	14	486
1713544200	14.1	0	0.00	14.1	14.1	14.1	1
1713457800	14.1	0	0.00	14.1	14.1	14.1	1
1713371400	14.1	0	0.00	14.1	14.1	14.1	1
1713285000	14.1	-0.1	-0.70	14.2	14.2	14.1	6
1713198600	14.2	0.1	0.71	14.2	14.2	14.2	5
1712939400	14.1	0	0.00	14.1	14.1	14.1	1
1712853000	14.1	0	0.00	14.1	14.1	14.1	1
1712766600	14.1	0	0.00	14.1	14.1	14.1	1
1712680200	14.1	0.1	0.71	14.1	14.1	14.1	13
1712593800	14	0	0.00	14	14	14	1
1712334600	14	0	0.00	14	14	14	5
1712248200	14	-0.1	-0.71	14.1	14.2	14	52
1712161800	14.1	0	0.00	14.1	14.1	14.1	1
1712075400	14.1	0	0.00	14.1	14.1	14.1	1
1711647000	14.1	-0.1	-0.70	14.1	14.1	14.1	1
1711560600	14.2	0.4	2.90	14	14.2	14	279
1711474200	13.8	0.1	0.73	13.7	13.9	13.6	71
1711387800	13.7	0.2	1.48	13.7	13.8	13.7	182
1711128600	13.5	-0.4	-2.88	13.9	13.9	13.5	112
1711042200	13.9	0.2	1.46	13.7	13.9	13.7	76
1710955800	13.7	0	0.00	13.7	13.7	13.7	1
1710869400	13.7	0	0.00	13.7	13.7	13.7	1
1710783000	13.7	-0.3	-2.14	14	14	13.7	21
1710523800	14	0	0.00	14	14	14	1
1710437400	14	0	0.00	14	14	13.5	255
1710351000	14	0.1	0.72	13.9	14	13.9	52
1710264600	13.9	0	0.00	13.9	13.9	13.9	1
1710178200	13.9	0	0.00	13.9	13.9	13.9	1
1709919000	13.9	0.3	2.21	13.7	13.9	13.7	142
1709832600	13.6	0.1	0.74	13.5	13.7	13.5	102
1709746200	13.5	-0.3	-2.17	13.8	13.8	13.5	21
1709659800	13.8	-0.6	-4.17	14.1	14.3	13.2	194
1709573400	14.4	0.4	2.86	14.5	14.6	14.3	665
1709314200	14	0.1	0.72	13.9	14	13.9	181
1709227800	13.9	0	0.00	13.9	13.9	13.9	1
1709141400	13.9	-0.1	-0.71	14	14	13.7	41
1709055000	14	0.2	1.45	13.8	14	13.5	111
1708968600	13.8	0.2	1.47	13.4	13.8	13.4	87
1708709400	13.6	0	0.00	13.8	13.8	13.6	100
1708623000	13.6	-0.4	-2.86	14.1	14.1	13.6	637
1708536600	14	0.1	0.72	13.9	14	13.9	55
1708450200	13.9	-0.1	-0.71	13.9	13.9	13.9	1
1708363800	14	0	0.00	14	14	14	0
1708104600	14	0	0.00	14	14	14	11
1708018200	14	-0.1	-0.71	13.8	14	13.8	240
1707931800	14.1	0.1	0.71	14	14.1	14	26
1707845400	14	0	0.00	14	14	14	63
1707759000	14	0.3	2.19	13.8	14	13.6	191
1707499800	13.7	-0.8	-5.52	14.4	14.4	13.7	51
1707413400	14.5	0.6	4.32	14	14.5	14	303
1707327000	13.9	0.1	0.72	13.8	13.9	13.8	356
1707240600	13.8	0.1	0.73	13.7	13.8	13.7	11
1707154200	13.7	-0.1	-0.72	13.8	13.8	13.7	5
1706895000	13.8	-0.6	-4.17	14.3	14.3	13.8	141
1706808600	14.4	0.1	0.70	14.4	14.4	14.4	11
1706722200	14.3	0	0.00	14.3	14.3	14.3	1
1706635800	14.3	-0.1	-0.69	14.3	14.3	14.3	1
1706549400	14.4	0	0.00	14.4	14.4	14.4	1
1706290200	14.4	-0.1	-0.69	14.4	14.4	14.4	1
1706203800	14.5	0.1	0.69	14.5	14.5	14.5	3

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