V517S Historical Data - V517S | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Europe
EU
V517S (V517S)
V517S (V517S) Historical

V517S (V517S)

1.615

0.12

(8.03%)

Closed May 17 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
1715877000	1.495	0.09	6.03	1.435	1.5149999	1.375	0
1715790600	1.41	0.38	36.89	1.205	1.475	1.205	0
1715704200	1.03	0	0.00	1.03	1.03	1.03	0
1715617800	1.03	-0.06	-5.50	1.075	1.135	1.025	0
1715358600	1.09	-0.01	-0.91	1.085	1.135	1.065	0
1715272200	1.1	-0.02	-1.79	1.115	1.155	1.095	0
1715185800	1.12	-0.03	-2.61	1.145	1.165	1.095	0
1715099400	1.15	0.09	8.49	1.065	1.155	1.055	0
1715013000	1.06	0.05	4.95	1.0149999	1.06	0.985	0
1714753800	1.01	-0.08	-7.34	1.115	1.165	0.975	0
1714667400	1.09	0.08	7.92	1.035	1.105	1.025	0
1714494600	1.01	0.08	8.60	0.92	1.035	0.885	0
1714408200	0.93	-0.14	-13.08	1.075	1.115	0.93	0
1714149000	1.07	0.01	0.94	1.07	1.125	1.065	0
1714062600	1.06	0.07	7.07	0.99	1.115	0.975	0
1713976200	0.99	0	0.00	1.03	1.03	0.975	0
1713889800	0.99	0.11	12.50	0.9	1.0049999	0.895	0
1713803400	0.88	0.04	4.76	0.87	0.895	0.835	0
1713544200	0.84	0.0200001	2.44	0.78	0.845	0.775	0
1713457800	0.8199999	0.0699999	9.33	0.76	0.825	0.76	0
1713371400	0.75	0.075	11.11	0.67	0.765	0.67	0
1713285000	0.675	-0.055	-7.53	0.685	0.705	0.66	0
1713198600	0.73	-0.01	-1.35	0.725	0.775	0.705	0
1712939400	0.74	-0.01	-1.33	0.76	0.785	0.725	0
1712853000	0.75	-0.14	-15.73	0.88	0.905	0.745	0
1712766600	0.89	0.05	5.95	0.85	0.915	0.8149999	0
1712680200	0.84	-0.03	-3.45	0.86	0.875	0.825	0
1712593800	0.87	0.0500001	6.10	0.83	0.885	0.83	0
1712334600	0.8199999	-0.04	-4.65	0.805	0.825	0.775	0
1712248200	0.86	0.03	3.61	0.825	0.895	0.825	0
1712161800	0.83	0.16	23.88	0.68	0.855	0.645	0
1712075400	0.67	-0.01	-1.47	0.66	0.755	0.65	0
1711647000	0.68	-0.01	-1.45	0.7	0.715	0.665	0
1711560600	0.6899999	0.0199999	2.99	0.665	0.715	0.665	0
1711474200	0.67	0.015	2.29	0.66	0.685	0.655	0
1711387800	0.655	0.01	1.55	0.645	0.685	0.635	0
1711128600	0.645	0.03	4.88	0.605	0.665	0.6	0
1711042200	0.615	0.03	5.13	0.605	0.635	0.595	0
1710955800	0.585	0.01	1.74	0.59	0.6	0.555	0
1710869400	0.575	0.09	18.56	0.485	0.595	0.485	0
1710783000	0.485	-0.02	-3.96	0.485	0.505	0.475	0
1710523800	0.505	0.05	10.99	0.455	0.515	0.455	0
1710437400	0.455	0.01	2.25	0.435	0.495	0.435	0
1710351000	0.445	0.03	7.23	0.425	0.475	0.415	0
1710264600	0.415	0.06	16.90	0.365	0.425	0.365	0
1710178200	0.355	0	0.00	0.3449999	0.355	0.335	0
1709919000	0.355	0.02	5.97	0.325	0.375	0.325	0
1709832600	0.335	0.06	21.82	0.265	0.335	0.265	0
1709746200	0.275	-0.03	-9.84	0.305	0.315	0.275	0
1709659800	0.305	0.03	10.91	0.265	0.305	0.265	0
1709573400	0.275	-0.03	-9.84	0.295	0.305	0.275	0
1709314200	0.305	0.0200001	7.02	0.295	0.305	0.275	0
1709227800	0.2849999	-0.02	-6.56	0.295	0.305	0.2849999	0
1709141400	0.305	0	0.00	0.315	0.315	0.295	0
1709055000	0.305	0.01	3.39	0.2849999	0.305	0.2849999	0
1708968600	0.295	0	0.00	0.2849999	0.305	0.275	0
1708709400	0.295	0	0.00	0.295	0.305	0.2849999	0
1708623000	0.295	0.0100001	3.51	0.295	0.315	0.2849999	0
1708536600	0.2849999	-0.01	-3.39	0.2849999	0.305	0.2849999	0
1708450200	0.295	-0.04	-11.94	0.315	0.325	0.2849999	0
1708363800	0.335	0	0.00	0.335	0.335	0.335	0

United Royale (CE)

Capital DGMC Inc.

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