S489S Historical Data - S489S | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
S489S (S489S)
S489S (S489S) Historical

S489S (S489S)

0.685

0.00

(0.00%)

Closed May 22 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
1716309000	0.685	0.01	1.48	0.685	0.735	0.675	0
1716222600	0.675	-0.06	-8.16	0.655	0.6949999	0.655	0
1715963400	0.735	0	0.00	0.765	0.795	0.725	0
1715877000	0.735	0.03	4.26	0.715	0.745	0.705	0
1715790600	0.705	-0.13	-15.57	0.775	0.795	0.705	0
1715704200	0.835	0	0.00	0.835	0.835	0.835	0
1715617800	0.835	-0.02	-2.34	0.845	0.885	0.8149999	0
1715358600	0.855	0.0400001	4.91	0.765	0.865	0.745	0
1715272200	0.8149999	-0.05	-5.78	0.825	0.865	0.795	0
1715185800	0.865	-0.03	-3.35	0.855	0.905	0.825	0
1715099400	0.895	-0.16	-15.17	0.985	1.0049999	0.875	0
1715013000	1.055	-0.18	-14.57	1.195	1.215	1.055	0
1714753800	1.235	-0.2	-13.94	1.345	1.385	1.16	0
1714667400	1.435	-0.03	-2.05	1.445	1.495	1.345	0
1714494600	1.465	0.16	12.26	1.315	1.475	1.305	0
1714408200	1.305	0	0.00	1.2549999	1.345	1.245	0
1714149000	1.305	-0.32	-19.69	1.465	1.475	1.2649999	0
1714062600	1.625	0.18	12.46	1.485	1.785	1.485	0
1713976200	1.445	0.05	3.58	1.335	1.465	1.295	0
1713889800	1.395	-0.39	-21.85	1.565	1.615	1.385	0
1713803400	1.785	-0.28	-13.56	1.875	1.985	1.775	0
1713544200	2.065	0.1	5.09	2.305	2.335	2.045	0
1713457800	1.965	-0.16	-7.53	2.045	2.145	1.945	0
1713371400	2.125	-0.09	-4.06	2.165	2.195	1.925	0
1713285000	2.215	0.34	18.13	2.235	2.315	2.075	0
1713198600	1.875	-0.16	-7.64	1.835	1.915	1.635	0
1712939400	2.0299999	0.21	11.85	1.605	2.185	1.555	0
1712853000	1.815	0.16	9.67	1.655	1.945	1.635	0
1712766600	1.655	-0.05	-2.93	1.545	1.755	1.495	0
1712680200	1.705	0.25	17.18	1.535	1.735	1.5149999	0
1712593800	1.455	-0.2	-12.08	1.595	1.595	1.455	0
1712334600	1.655	0.3	22.14	1.595	1.755	1.595	0
1712248200	1.355	-0.07	-4.91	1.435	1.435	1.335	0
1712161800	1.425	-0.15	-9.52	1.535	1.535	1.415	0
1712075400	1.575	0.22	16.24	1.325	1.585	1.295	0
1711647000	1.355	-0.01	-0.73	1.375	1.395	1.345	0
1711560600	1.365	-0.01	-0.73	1.375	1.375	1.305	0
1711474200	1.375	-0.07	-4.84	1.455	1.455	1.365	0
1711387800	1.445	-0.06	-3.99	1.495	1.53	1.445	0
1711128600	1.5049999	-0.01	-0.66	1.5149999	1.565	1.495	0
1711042200	1.5149999	-0.2	-11.66	1.545	1.665	1.5049999	0
1710955800	1.715	-0.09	-4.99	1.825	1.845	1.715	0
1710869400	1.805	-0.13	-6.72	1.94	1.95	1.795	0
1710783000	1.935	-0.06	-3.01	1.945	1.985	1.885	0
1710523800	1.995	0.04	2.05	1.925	1.995	1.825	0
1710437400	1.955	0.11	5.96	1.795	1.985	1.775	0
1710351000	1.845	-0.04	-2.12	1.845	1.885	1.805	0
1710264600	1.885	-0.28	-12.93	2.075	2.175	1.875	0
1710178200	2.165	0.14	6.91	2.205	2.275	2.165	0
1709919000	2.025	0.01	0.50	2.035	2.065	1.975	0
1709832600	2.015	-0.17	-7.78	2.305	2.325	1.985	0
1709746200	2.185	-0.02	-0.91	2.195	2.205	2.125	0
1709659800	2.205	0.11	5.25	2.145	2.245	2.1349999	0
1709573400	2.095	-0.01	-0.48	2.085	2.1349999	2.055	0
1709314200	2.105	-0.05	-2.32	1.955	2.1549999	1.945	0
1709227800	2.1549999	-0.03	-1.37	2.1549999	2.205	2.055	0
1709141400	2.185	0	0.00	2.165	2.205	2.1349999	0
1709055000	2.185	-0.2	-8.39	2.345	2.365	2.165	0
1708968600	2.3849999	-0.09	-3.64	2.495	2.495	2.355	0
1708709400	2.475	-0.1	-3.88	2.575	2.575	2.415	0
1708623000	2.575	-0.4	-13.45	2.505	2.725	2.505	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