N491S Historical Data - N491S | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
N491S (N491S)
N491S (N491S) Historical

N491S (N491S)

48.12

0.15

(0.31%)

Closed May 24 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
1716568200	48.12	0.15	0.31	47.98	48.16	47.49	0
1716481800	47.97	-0.13	-0.27	48.51	48.63	47.83	0
1716395400	48.1	1.18	2.51	47.01	48.29	46.16	0
1716309000	46.92	-0.99	-2.07	47.82	47.84	46.06	0
1716222600	47.91	0.57	1.20	47.26	47.94	47.12	0
1715963400	47.34	-0.15	-0.32	47.41	47.69	47.12	0
1715877000	47.49	-0.3	-0.63	47.86	47.98	47.47	0
1715790600	47.79	0.74	1.57	47.19	47.79	46.84	0
1715704200	47.05	0.95	2.06	45.67	47.06	45.67	0
1715617800	46.1	0.44	0.96	45.78	46.3	45.56	0
1715358600	45.66	0.33	0.73	45.25	45.89	45.23	0
1715272200	45.33	0.22	0.49	44.94	45.73	44.89	0
1715185800	45.11	-0.97	-2.11	45.48	46.17	45.07	0
1715099400	46.08	1.95	4.42	45.06	46.61	45.06	0
1715013000	44.13	0.63	1.45	43.57	44.68	43.23	0
1714753800	43.5	2.45	5.97	41.92	44.19	41.63	0
1714667400	41.05	-3.04	-6.89	41.25	42.78	40.97	0
1714494600	44.09	-0.59	-1.32	45	45.46	43.85	0
1714408200	44.68	-0.55	-1.22	45.46	45.65	44.35	0
1714149000	45.23	-0.37	-0.81	46.14	46.29	45.13	0
1714062600	45.6	1.03	2.31	41.24	46.89	41.24	0
1713976200	44.57	2.71	6.47	43.29	45.59	43.29	0
1713889800	41.86	1.26	3.10	42.1	42.4	41.14	0
1713803400	40.6	-0.17	-0.42	40.41	41.28	39.8	0
1713544200	40.77	-1.53	-3.62	41.13	41.5	40.71	0
1713457800	42.3	-0.54	-1.26	42.83	43.46	41.56	0
1713371400	42.84	0.05	0.12	42.32	43.25	41.18	0
1713285000	42.79	-0.94	-2.15	42.73	42.85	42.17	0
1713198600	43.73	-0.22	-0.50	44.13	44.54	43.53	0
1712939400	43.95	-0.47	-1.06	44.92	45.16	43.67	0
1712853000	44.42	0	0.00	44.53	44.72	44.13	0
1712766600	44.42	-0.02	-0.05	44.9	45.26	44.22	0
1712680200	44.44	0.73	1.67	43.52	44.75	43.52	0
1712593800	43.71	0.36	0.83	43.22	43.77	43.08	0
1712334600	43.35	-0.82	-1.86	43.2	43.57	42.88	0
1712248200	44.17	0.33	0.75	43.75	44.63	43.71	0
1712161800	43.84	0.52	1.20	43.09	44.11	43.09	0
1712075400	43.32	-1.11	-2.50	44.43	45.29	42.95	0
1711647000	44.43	-0.53	-1.18	44.87	44.93	44.38	0
1711560600	44.96	0.82	1.86	44.3	44.96	44.08	0
1711474200	44.14	0.07	0.16	43.94	44.33	43.82	0
1711387800	44.07	0.09	0.20	44.05	44.36	43.35	0
1711128600	43.98	-0.61	-1.37	44.23	44.28	43.56	0
1711042200	44.59	0.76	1.73	44.71	45.11	44.36	0
1710955800	43.83	0.04	0.09	43.96	44.12	43.63	0
1710869400	43.79	-1.01	-2.25	44.58	44.79	43.34	0
1710783000	44.8	0.05	0.11	44.62	45.02	44.55	50
1710523800	44.75	-0.8	-1.76	45.47	45.76	44.45	0
1710437400	45.55	-0.18	-0.39	45.91	46.1	45.5	0
1710351000	45.73	-0.41	-0.89	46.25	46.28	45.69	0
1710264600	46.14	0.46	1.01	45.87	46.27	45.68	0
1710178200	45.68	0.01	0.02	45.2	45.89	44.98	0
1709919000	45.67	-0.92	-1.97	46.47	46.55	45.61	0
1709832600	46.59	0.72	1.57	45.78	46.59	45.55	0
1709746200	45.87	0.46	1.01	45.48	45.87	45.28	0
1709659800	45.41	-0.46	-1.00	45.81	45.82	45.33	0
1709573400	45.87	-0.29	-0.63	46.1	46.32	45.77	0
1709314200	46.16	0.95	2.10	45.6	46.16	45.45	0
1709227800	45.21	0.22	0.49	45.08	45.51	44.83	0
1709141400	44.99	-0.96	-2.09	45.56	45.65	44.85	0
1709055000	45.95	1.26	2.82	44.61	46.03	44.61	0
1708968600	44.69	0.07	0.16	44.53	44.87	44.48	0

BNP Paribas Issuance

Unitedglobalcom Rghts 2/04

BNP Paribas Issuance

Stag Industrial

Morgan Stanley Bv

NLBNPIT21SH6 20240920 160

Bnp Paribas Issuance

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