N366S Historical Data - N366S | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
N366S (N366S)
N366S (N366S) Historical

N366S (N366S)

103.80

1.89

(1.85%)

Closed April 27 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

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	103.8	1.89	1.85	102.59	103.8	101.86	0
1714062600	101.91	0.16	0.16	101.82	103.51	101.73	0
1713976200	101.75	-0.49	-0.48	102.82	102.93	101.52	0
1713889800	102.24	-1.59	-1.53	103.94	104.09	101.82	0
1713803400	103.83	2.49	2.46	102.19	103.83	102.19	0
1713544200	101.34	-1.66	-1.61	101.92	103	101.34	0
1713457800	103	0.59	0.58	102.54	103.65	102.09	0
1713371400	102.41	0.89	0.88	101.59	103.1	101.28	0
1713285000	101.52	-2	-1.93	102.3	102.95	101.21	0
1713198600	103.52	0.51	0.50	103.28	104.17	103.17	0
1712939400	103.01	0.82	0.80	102.73	104.01	102.54	0
1712853000	102.19	-0.51	-0.50	103.03	103.76	102.08	0
1712766600	102.7	1.62	1.60	102.54	103.78	101.86	0
1712680200	101.08	-2.63	-2.54	103.8	104.03	101.08	0
1712593800	103.71	-0.07	-0.07	103.47	104.24	103.14	0
1712334600	103.78	-1.95	-1.84	105.4	105.6	103.77	0
1712248200	105.73	-0.03	-0.03	105.51	106.56	105.49	0
1712161800	105.76	1.77	1.70	104.1	105.78	104.1	0
1712075400	103.99	0.63	0.61	103.49	105.4	103.49	20
1711647000	103.36	0.09	0.09	103.46	104.04	103.26	0
1711560600	103.27	1.17	1.15	101.9	103.89	101.9	0
1711474200	102.1	0.82	0.81	101.68	102.19	100.35	0
1711387800	101.28	-0.46	-0.45	101.42	101.48	100.23	0
1711128600	101.74	0.48	0.47	100.91	101.74	100.9	0
1711042200	101.26	1.73	1.74	100.52	102.42	100.27	0
1710955800	99.53	0.43	0.43	98.9	100.19	98.61	0
1710869400	99.1	1.03	1.05	98.08	99.53	97.99	0
1710783000	98.07	-0.28	-0.28	98.62	98.99	97.71	0
1710523800	98.35	1.02	1.05	97.35	99.28	97.35	0
1710437400	97.33	-2.24	-2.25	99.6	99.89	97.33	0
1710351000	99.57	0.31	0.31	99.27	99.82	98.59	0
1710264600	99.26	2.01	2.07	97.61	99.44	97.44	0
1710178200	97.25	-1.16	-1.18	98.11	98.73	96.41	0
1709919000	98.41	0.63	0.64	98.16	98.87	97.74	0
1709832600	97.78	1.63	1.70	95.88	98.56	95.24	0
1709746200	96.15	-2.27	-2.31	97.01	98.3	96.13	0
1709659800	98.42	1.58	1.63	96.53	98.48	96.44	0
1709573400	96.84	-3.14	-3.14	100.13	100.14	96.69	0
1709314200	99.98	-1.68	-1.65	102.13	102.13	98.53	0
1709227800	101.66	-1.2	-1.17	100.95	101.98	99.9	0
1709141400	102.86	-0.57	-0.55	103.56	103.64	101.6	0
1709055000	103.43	0.27	0.26	103.33	103.9	103.05	0
1708968600	103.16	-0.73	-0.70	103.76	103.99	102.89	0
1708709400	103.89	1.31	1.28	102.4	103.99	102.4	0
1708623000	102.58	1.3	1.28	101.66	102.76	101.65	0
1708536600	101.28	0.25	0.25	101.27	101.53	100.82	0
1708450200	101.03	-0.77	-0.76	101.67	101.7	100.75	0
1708363800	101.8	-0.34	-0.33	101.93	102.52	101.11	0
1708104600	102.14	0.47	0.46	102.02	102.65	101.79	0
1708018200	101.67	0.64	0.63	101.43	101.99	101.25	0
1707931800	101.03	-0.21	-0.21	101.3	101.47	100.55	0
1707845400	101.24	-0.95	-0.93	101.91	102.25	100.7	0
1707759000	102.19	1.27	1.26	101.24	102.22	101.16	0
1707499800	100.92	-0.79	-0.78	101.66	101.86	100.85	0
1707413400	101.71	0.69	0.68	101.1	102.22	101.1	0
1707327000	101.02	-1.02	-1.00	102.2	102.24	100.83	0
1707240600	102.04	0.38	0.37	102.08	102.18	101.44	0
1707154200	101.66	-0.15	-0.15	102.24	102.24	101.59	0
1706895000	101.81	-0.93	-0.91	103.06	103.24	101.81	0
1706808600	102.74	-0.17	-0.17	102.57	103.02	102.43	0
1706722200	102.91	-0.36	-0.35	103.22	103.55	102.8	0
1706635800	103.27	0.11	0.11	103.3	103.43	102.86	0
1706549400	103.16	-0.52	-0.50	103.7	103.82	102.65	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