S566S Historical Data - S566S | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
S566S (S566S)
S566S (S566S) Historical

S566S (S566S)

3.40

0.265

(8.45%)

Closed May 27 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
1716568200	3.1349999	0.19	6.45	2.68	3.1549999	2.675	0
1716481800	2.945	-0.42	-12.48	3.44	3.675	2.675	280
1716395400	3.365	0.37	12.35	3.0099999	3.375	3.0099999	280
1716309000	2.995	-0.23	-7.13	3.19	3.22	2.915	300
1716222600	3.225	0.01	0.31	3.08	3.305	3.025	0
1715963400	3.215	-0.03	-0.92	2.89	3.425	2.79	0
1715877000	3.245	0.89	37.79	2.6	3.245	2.6	1500
1715790600	2.355	0.38	19.24	2	2.465	1.96	400
1715704200	1.975	0.06	3.13	1.74	1.995	1.615	0
1715617800	1.915	0.02	1.06	1.9	1.995	1.83	0
1715358600	1.895	-0.07	-3.56	1.96	2.265	1.865	600
1715272200	1.965	-0.05	-2.48	2.02	2.09	1.795	0
1715185800	2.015	-0.31	-13.33	2.15	2.21	1.975	0
1715099400	2.325	0.05	2.20	2.27	2.3849999	2.12	500
1715013000	2.275	0.64	39.14	1.83	2.275	1.83	900
1714753800	1.635	0.4	32.39	1.44	1.705	1.355	900
1714667400	1.235	-1.54	-55.50	1.22	1.465	0.985	1480
1714494600	2.775	0.14	5.31	2.71	2.955	2.625	700
1714408200	2.6349999	0.13	5.19	2.61	2.725	2.395	0
1714149000	2.505	0.49	24.32	2.57	2.57	2.165	80
1714062600	2.015	-0.03	-1.47	1.795	2.075	1.745	0
1713976200	2.045	-0.01	-0.24	2.19	2.415	1.985	1500
1713889800	2.05	0.38	22.39	1.755	2.085	1.72	1550
1713803400	1.675	-0.14	-7.71	1.69	1.865	1.585	0
1713544200	1.815	-0.59	-24.53	2.07	2.315	1.805	0
1713457800	2.4049999	-0.36	-13.02	2.36	2.52	2.105	5050
1713371400	2.765	-0.37	-11.80	3.05	3.21	2.765	0
1713285000	3.1349999	0.07	2.28	2.815	3.185	2.765	0
1713198600	3.065	-0.11	-3.46	3.015	3.2	2.8849999	0
1712939400	3.175	-0.43	-11.93	3.725	3.79	2.995	0
1712853000	3.605	0.17	4.95	3.38	3.725	3.275	0
1712766600	3.435	-0.04	-1.15	3.71	3.745	3.325	0
1712680200	3.475	-0.17	-4.66	3.675	3.745	3.425	0
1712593800	3.645	-0.18	-4.71	3.675	3.775	3.425	0
1712334600	3.825	-0.51	-11.76	3.385	3.825	3.335	0
1712248200	4.335	-0.38	-8.06	4.755	4.88	4.335	0
1712161800	4.715	0.42	9.78	4.425	4.795	4.3099999	0
1712075400	4.295	-0.51	-10.61	4.925	4.965	4.165	0
1711647000	4.805	0.34	7.61	4.545	4.915	4.53	0
1711560600	4.465	-0.35	-7.27	4.465	4.63	4.255	0
1711474200	4.815	0.22	4.79	4.595	4.855	4.315	0
1711387800	4.595	0.19	4.31	4.305	4.825	3.985	0
1711128600	4.405	-0.43	-8.89	4.5199999	4.67	4.235	0
1711042200	4.835	0.63	14.98	4.945	5.16	4.515	0
1710955800	4.205	-0.46	-9.86	4.725	4.965	4.1449999	0
1710869400	4.665	-1.04	-18.16	5.2	5.44	4.445	0
1710783000	5.7	-0.09	-1.55	5.8	6.0199999	5.46	0
1710523800	5.79	0.05	0.87	5.21	5.84	5.1	0
1710437400	5.74	-0.2	-3.37	5.98	6.17	5.67	0
1710351000	5.94	-0.64	-9.73	6.83	6.89	5.87	0
1710264600	6.58	-0.03	-0.45	6.5	6.63	6.01	70
1710178200	6.61	-0.98	-12.91	6.78	7.3	6.3	0
1709919000	7.59	0.12	1.61	7.53	8.8699999	7.46	0
1709832600	7.47	0.18	2.47	7.38	7.75	7.26	0
1709746200	7.29	0.59	8.81	7.05	7.85	7.05	0
1709659800	6.7	-0.56	-7.71	6.45	6.94	6.45	0
1709573400	7.26	0.72	11.01	6.92	7.5	6.63	0
1709314200	6.54	1.33	25.53	6.25	6.7	6.09	0
1709227800	5.21	0.78	17.47	4.36	5.46	4.26	0
1709141400	4.4349999	0	0.00	4.4349999	4.4349999	4.4349999	0
1709055000	4.4349999	-0.02	-0.45	4.3099999	4.505	4.065	0

BNP Paribas Issuance

Banka Aletti and C

SG Issuer Societe Generale

BNP Paribas Issuance

FundoInvest Imobiliario ...

BNP Paribas Issuance

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