P797S Historical Data - P797S | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
P797S (P797S)
P797S (P797S) Historical

P797S (P797S)

5.44

-0.29

(-5.06%)

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	5.44	-0.29	-5.06	5.6	5.63	5.28	0
1715877000	5.73	0.05	0.88	6.18	6.21	5.71	0
1715790600	5.68	0.14	2.53	5.64	5.8099999	5.47	0
1715704200	5.54	0.19	3.55	5.35	5.64	5.05	0
1715617800	5.35	-0.45	-7.76	6.04	6.04	5.21	0
1715358600	5.8	-0.18	-3.01	6.04	6.21	5.68	0
1715272200	5.98	0.04	0.67	5.84	6.04	5.64	0
1715185800	5.94	0.29	5.13	5.61	6.05	5.38	0
1715099400	5.65	0.54	10.57	5.49	5.69	5.26	0
1715013000	5.11	0.42	8.96	4.785	5.11	4.755	0
1714753800	4.69	0.55	13.15	4.225	4.8099999	4.075	0
1714667400	4.1449999	0.03	0.73	4.205	4.445	3.86	0
1714494600	4.115	0.3	7.86	3.855	4.205	3.69	0
1714408200	3.815	-0.48	-11.18	4.6449999	4.6849999	3.815	0
1714149000	4.295	0.25	6.18	4.8	4.965	4.015	0
1714062600	4.045	-4.04	-49.94	3.755	4.775	3.36	0
1713976200	8.08	-0.04	-0.49	9.19	9.33	8.02	0
1713889800	8.1199999	0.86	11.85	7.38	8.41	7.38	0
1713803400	7.26	-0.51	-6.56	7.48	8.11	7.02	0
1713544200	7.77	-1.64	-17.43	8.51	9.2	7.74	0
1713457800	9.41	1.24	15.18	8.49	9.55	8.3699999	0
1713371400	8.17	-0.66	-7.47	8.66	8.98	8.17	0
1713285000	8.83	-0.53	-5.66	8.68	9	8.3	0
1713198600	9.36	-0.63	-6.31	9.43	10.3	9.2899999	0
1712939400	9.99	-0.04	-0.40	10.33	10.39	9.72	0
1712853000	10.03	-0.05	-0.50	10.12	10.35	9.97	0
1712766600	10.08	0.6	6.33	9.84	10.17	9.16	0
1712680200	9.48	-0.93	-8.93	10.13	10.34	9.18	0
1712593800	10.41	-0.23	-2.16	10.59	10.93	10.33	0
1712334600	10.64	0.37	3.60	9.65	10.77	9.6199999	0
1712248200	10.27	1.16	12.73	9.26	10.27	9.24	0
1712161800	9.11	1.08	13.45	8.41	9.17	8.35	0
1712075400	8.03	0.25	3.21	7.94	8.21	7.63	0
1711647000	7.78	-0.5	-6.04	8.2899999	8.4	7.75	0
1711560600	8.28	-1.09	-11.63	8.75	8.86	8.1	0
1711474200	9.3699999	0.08	0.86	9.28	9.58	9.14	0
1711387800	9.2899999	-0.09	-0.96	9.5399999	9.6199999	8.96	0
1711128600	9.38	-0.3	-3.10	9.5399999	9.64	9.26	0
1711042200	9.68	0.92	10.50	9.5	9.95	9.44	0
1710955800	8.76	0.28	3.30	8.6	9.03	8.59	0
1710869400	8.48	-0.04	-0.47	8.72	8.75	7.86	0
1710783000	8.52	0.55	6.90	8.24	8.63	8	0
1710523800	7.97	-0.9	-10.15	8.49	8.66	7.95	0
1710437400	8.8699999	0.05	0.57	8.85	9.1	8.7	0
1710351000	8.82	0.14	1.61	9.11	9.28	8.56	0
1710264600	8.68	0.41	4.96	8.33	9.15	8.2	0
1710178200	8.27	-1.65	-16.63	9.4	9.5399999	7.76	0
1709919000	9.92	0.11	1.12	9.99	10.81	9.8	500
1709832600	9.81	0.93	10.47	8.58	9.88	8.55	0
1709746200	8.88	0.43	5.09	8.49	9.24	8.44	0
1709659800	8.45	-0.86	-9.24	8.71	8.82	8.2899999	0
1709573400	9.31	0.31	3.44	9.2	9.39	8.9	0
1709314200	9	1.05	13.21	8.51	9.18	8.27	0
1709227800	7.95	-0.15	-1.85	7.91	8.38	7.86	0
1709141400	8.1	0.18	2.27	8.0399999	8.41	7.91	0
1709055000	7.92	0.02	0.25	7.7	8.05	7.66	0
1708968600	7.9	-0.28	-3.42	8	8.03	7.8	0
1708709400	8.18	-0.06	-0.73	8.17	8.7	8.02	0
1708623000	8.24	1.25	17.88	7.69	8.2899999	7.56	0
1708536600	6.99	-0.08	-1.13	7.04	7.14	6.64	0
1708450200	7.07	-0.52	-6.85	7.2	7.31	6.92	0
1708363800	7.59	0.14	1.88	7.39	7.7	7.3	0

NLBNPIT1S3F4 20240621 400

Zhibao Technology

Hasselt HASSE3.204%29NOV23

Vontobel Financial Produ...

BNP Paribas Issuance

BNP Paribas Issuance

ASML Holding NV

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