R113S Historical Data - R113S | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
R113S (R113S)
R113S (R113S) Historical

R113S (R113S)

2.55

-0.18

(-6.59%)

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	2.55	-0.18	-6.59	2.735	2.785	2.495	0
1715877000	2.73	0.07	2.63	2.6549999	2.745	2.625	0
1715790600	2.66	-0.05	-1.85	2.6349999	2.67	2.525	0
1715704200	2.71	0.17	6.69	2.57	2.785	2.535	0
1715617800	2.54	-0.02	-0.78	2.56	2.565	2.505	0
1715358600	2.56	-0.01	-0.39	2.61	2.695	2.545	400
1715272200	2.57	0.04	1.58	2.54	2.605	2.435	400
1715185800	2.5299999	0.04	1.61	2.49	2.595	2.465	0
1715099400	2.49	0.08	3.32	2.43	2.525	2.39	0
1715013000	2.41	-0.07	-2.82	2.465	2.535	2.4	0
1714753800	2.48	0.2	8.77	2.375	2.575	2.375	0
1714667400	2.2799999	-0.04	-1.72	2.295	2.345	2.255	0
1714494600	2.32	-0.16	-6.45	2.505	2.535	2.295	0
1714408200	2.48	-0.05	-1.98	2.575	2.605	2.475	0
1714149000	2.5299999	0.27	11.95	2.39	2.585	2.345	0
1714062600	2.2599999	0.01	0.44	2.315	2.315	2.185	0
1713976200	2.25	-0.62	-21.47	2.105	2.355	2.005	0
1713889800	2.865	0.13	4.56	2.795	2.915	2.775	0
1713803400	2.74	0.16	6.20	2.685	2.855	2.6349999	0
1713544200	2.58	-0.02	-0.77	2.5099999	2.615	2.455	0
1713457800	2.6	-0.02	-0.76	2.63	2.66	2.545	0
1713371400	2.62	0.02	0.77	2.645	2.685	2.505	0
1713285000	2.6	-0.25	-8.77	2.795	2.795	2.565	0
1713198600	2.85	-0.03	-1.04	2.925	3.045	2.835	0
1712939400	2.88	-0.1	-3.36	3.04	3.085	2.825	0
1712853000	2.98	-0.06	-1.97	3.04	3.085	2.945	0
1712766600	3.04	-0.16	-5.00	3.275	3.295	2.995	0
1712680200	3.2	-0.04	-1.08	3.21	3.325	3.19	0
1712593800	3.235	0.04	1.25	3.24	3.255	3.105	0
1712334600	3.195	-0.14	-4.20	3.23	3.275	3.195	100
1712248200	3.335	0.05	1.52	3.27	3.365	3.245	0
1712161800	3.285	0.01	0.31	3.22	3.325	3.22	0
1712075400	3.275	-0.01	-0.30	3.31	3.355	3.225	0
1711647000	3.285	-0.01	-0.30	3.305	3.435	3.265	0
1711560600	3.295	0.06	1.85	3.275	3.325	3.105	0
1711474200	3.235	0.29	9.66	2.965	3.255	2.895	0
1711387800	2.95	-0.15	-4.84	3.2	3.2	2.95	20
1711128600	3.1	-0.38	-10.92	3.45	3.495	3.095	28
1711042200	3.48	-0.06	-1.69	3.635	3.685	3.325	0
1710955800	3.54	-1.23	-25.79	3.345	3.56	3.185	24240
1710869400	4.7699999	0.05	1.06	4.72	4.795	4.675	0
1710783000	4.72	-0.08	-1.56	4.715	4.815	4.615	0
1710523800	4.795	-0.01	-0.10	4.76	4.885	4.6449999	0
1710437400	4.8	0.03	0.63	4.76	5.1	4.75	0
1710351000	4.7699999	-0.01	-0.21	4.8099999	4.855	4.705	0
1710264600	4.78	0.15	3.24	4.7	4.795	4.595	0
1710178200	4.63	0.05	1.20	4.505	4.6449999	4.47	0
1709919000	4.575	0.16	3.51	4.44	4.605	4.415	0
1709832600	4.42	-0.02	-0.45	4.335	4.455	4.235	0
1709746200	4.44	0.04	0.79	4.4	4.545	4.4	0
1709659800	4.405	-0.15	-3.29	4.465	4.465	4.355	0
1709573400	4.555	-0.19	-4.00	4.76	4.76	4.495	0
1709314200	4.745	-0.02	-0.42	4.84	4.84	4.665	0
1709227800	4.765	-0.25	-4.89	4.925	4.925	4.765	0
1709141400	5.01	0	0.00	5.01	5.01	5.01	0
1709055000	5.01	0.18	3.62	4.83	5.07	4.83	0
1708968600	4.835	0	0.00	4.795	4.865	4.715	0
1708709400	4.835	-0.22	-4.26	5.1	5.11	4.795	0
1708623000	5.05	0.14	2.75	5	5.12	4.955	0
1708536600	4.915	0.04	0.82	4.93	4.975	4.875	0
1708450200	4.875	0.04	0.83	4.8099999	4.8949999	4.8	0

Vanguard Mega Cap

Banca Aletti and C

BNP PARIBAS ISSUANCE

BNP Paribas Issuance

Fundo Invest Imobiliario...

Societe Generale Effekten

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