S376S Historical Data - S376S | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
S376S (S376S)
S376S (S376S) Historical

S376S (S376S)

0.715

-0.09

(-11.18%)

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	0.715	-0.09	-11.18	0.725	0.755	0.705	0
1715877000	0.805	0.1100001	15.83	0.785	0.805	0.755	0
1715790600	0.6949999	0.1499999	27.52	0.595	0.6949999	0.575	0
1715704200	0.545	0.02	3.81	0.525	0.5649999	0.495	0
1715617800	0.525	0.03	6.06	0.525	0.545	0.515	0
1715358600	0.495	0	0.00	0.515	0.5649999	0.485	0
1715272200	0.495	0.01	2.06	0.465	0.505	0.445	0
1715185800	0.485	-0.04	-7.62	0.505	0.515	0.435	0
1715099400	0.525	0.06	12.90	0.505	0.535	0.485	0
1715013000	0.465	0.05	12.05	0.435	0.465	0.425	0
1714753800	0.415	0.16	62.75	0.325	0.435	0.325	0
1714667400	0.255	-0.1	-28.17	0.265	0.2849999	0.225	0
1714494600	0.355	-0.04	-10.13	0.415	0.415	0.355	0
1714408200	0.395	-0.01	-2.47	0.425	0.445	0.395	0
1714149000	0.405	0.15	58.82	0.375	0.425	0.3449999	0
1714062600	0.255	-0.1	-28.17	0.265	0.2849999	0.235	0
1713976200	0.355	0.03	9.23	0.375	0.395	0.3449999	0
1713889800	0.325	0.09	38.30	0.265	0.335	0.255	0
1713803400	0.235	-0.04	-14.55	0.275	0.2849999	0.215	0
1713544200	0.275	-0.14	-33.73	0.3449999	0.365	0.275	0
1713457800	0.415	-0.03	-6.74	0.445	0.445	0.375	0
1713371400	0.445	-0.08	-15.24	0.495	0.545	0.445	0
1713285000	0.525	-0.15	-22.22	0.525	0.545	0.495	0
1713198600	0.675	-0.06	-8.16	0.725	0.765	0.655	0
1712939400	0.735	0.03	4.26	0.835	0.835	0.705	0
1712853000	0.705	0.08	12.80	0.665	0.705	0.625	0
1712766600	0.625	-0.05	-7.41	0.755	0.765	0.595	0
1712680200	0.675	-0.05	-6.90	0.715	0.755	0.645	0
1712593800	0.725	-0.01	-1.36	0.725	0.765	0.705	0
1712334600	0.735	-0.1	-11.98	0.635	0.735	0.625	0
1712248200	0.835	0.04	5.03	0.795	0.855	0.795	0
1712161800	0.795	0.08	11.19	0.715	0.795	0.685	0
1712075400	0.715	-0.12	-14.37	0.845	0.855	0.685	0
1711647000	0.835	0.0200001	2.45	0.835	0.855	0.8149999	0
1711560600	0.8149999	-0.07	-7.91	0.845	0.895	0.795	0
1711474200	0.885	0.01	1.14	0.905	0.925	0.885	0
1711387800	0.875	-0.02	-2.23	0.905	0.905	0.825	0
1711128600	0.895	-0.1	-10.05	0.915	0.935	0.875	0
1711042200	0.995	0.23	30.07	0.955	1.0049999	0.935	0
1710955800	0.765	0.03	4.08	0.765	0.795	0.745	0
1710869400	0.735	-0.05	-6.37	0.715	0.755	0.665	0
1710783000	0.785	0.11	16.30	0.725	0.835	0.715	0
1710523800	0.675	-0.11	-14.01	0.765	0.795	0.665	0
1710437400	0.785	-0.02	-2.48	0.845	0.845	0.755	0
1710351000	0.805	-0.04	-4.73	0.905	0.905	0.785	0
1710264600	0.845	0.06	7.64	0.835	0.885	0.755	0
1710178200	0.785	-0.12	-13.26	0.785	0.8149999	0.745	0
1709919000	0.905	-0.03	-3.21	0.975	1.025	0.895	0
1709832600	0.935	0.11	13.33	0.765	0.945	0.745	0
1709746200	0.825	0.07	9.27	0.795	0.835	0.775	0
1709659800	0.755	-0.19	-20.11	0.885	0.885	0.735	0
1709573400	0.945	0.05	5.59	0.985	0.995	0.935	0
1709314200	0.895	0.16	21.77	0.855	0.915	0.795	0
1709227800	0.735	-0.03	-3.92	0.705	0.805	0.685	0
1709141400	0.765	0	0.00	0.765	0.765	0.765	0
1709055000	0.765	-0.04	-4.97	0.765	0.795	0.755	0
1708968600	0.805	0	0.00	0.765	0.805	0.765	0
1708709400	0.805	0.02	2.55	0.8149999	0.885	0.775	0
1708623000	0.785	0.23	41.44	0.705	0.785	0.705	0
1708536600	0.555	-0.03	-5.13	0.595	0.595	0.545	0
1708450200	0.585	-0.12	-17.02	0.675	0.675	0.575	0
1708363800	0.705	-0.04	-5.37	0.6949999	0.715	0.6949999	0

Castello Branco Office P...

BNP Paribas Issuance

BNP Paribas Issuance

Índice Bovespa

BNP Paribas Issuance

SID NACIONAL ON

BNP Paribas Issuance

BNP Paribas Issuance

Intesa Sanpaolo

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