Y581S Historical Data - Y581S | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
Y581S (Y581S)
Y581S (Y581S) Historical

Y581S (Y581S)

1.305

-0.10

(-7.12%)

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715963400	1.305	-0.1	-7.12	1.37	1.415	1.295	3700
1715877000	1.405	-0.04	-2.77	1.46	1.47	1.375	0
1715790600	1.445	-0.24	-14.24	1.56	1.58	1.445	0
1715704200	1.685	0	0.00	1.685	1.685	1.685	0
1715617800	1.685	0.15	9.77	1.575	1.715	1.545	0
1715358600	1.535	0.1	6.97	1.45	1.565	1.37	0
1715272200	1.435	0.01	0.70	1.4	1.455	1.345	0
1715185800	1.425	0.11	7.95	1.34	1.495	1.34	0
1715099400	1.32	0.1	7.76	1.27	1.32	1.195	0
1715013000	1.225	-0.05	-3.92	1.24	1.315	1.215	0
1714753800	1.275	-0.04	-3.04	1.34	1.36	1.245	0
1714667400	1.315	-0.1	-7.07	1.465	1.465	1.275	0
1714494600	1.415	0.1	7.60	1.29	1.455	1.29	0
1714408200	1.315	0.11	8.68	1.345	1.395	1.305	0
1714149000	1.21	-0.1	-7.63	1.355	1.355	1.115	0
1714062600	1.31	0.38	40.11	0.965	1.365	0.965	500
1713976200	0.935	-0.115	-10.95	1.065	1.115	0.905	0
1713889800	1.05	0.07	7.14	0.985	1.065	0.965	0
1713803400	0.98	0.15	18.07	0.895	0.995	0.845	0
1713544200	0.83	0.1400001	20.29	0.665	0.855	0.63	8035
1713457800	0.6899999	-0.12	-14.81	0.835	0.865	0.685	7860
1713371400	0.81	-0.03	-3.57	0.805	0.885	0.785	0
1713285000	0.84	-0.07	-7.69	0.855	0.895	0.785	0
1713198600	0.91	0.0900001	10.98	0.845	0.985	0.825	500
1712939400	0.8199999	-0.04	-4.65	0.895	0.905	0.795	0
1712853000	0.86	-0.13	-13.13	0.965	1.025	0.825	0
1712766600	0.99	0.09	10.00	0.945	1.025	0.915	0
1712680200	0.9	0.005	0.56	0.875	0.905	0.805	305
1712593800	0.895	-0.01	-1.10	0.915	0.955	0.885	0
1712334600	0.905	-0.17	-15.81	1.01	1.02	0.865	0
1712248200	1.075	0	0.00	1.085	1.175	1.075	0
1712161800	1.075	0	0.00	1.035	1.085	1.035	0
1712075400	1.075	-0.21	-16.34	1.225	1.275	1.075	0
1711647000	1.285	-0.09	-6.55	1.365	1.385	1.285	0
1711560600	1.375	0.01	1.10	1.385	1.405	1.305	0
1711474200	1.36	0.17	14.29	1.215	1.36	1.205	0
1711387800	1.19	0.12	11.21	1.085	1.19	1.045	0
1711128600	1.07	0.09	9.18	0.945	1.135	0.925	0
1711042200	0.98	0.01	1.03	1.055	1.065	0.905	0
1710955800	0.97	0.01	1.04	0.925	0.985	0.915	0
1710869400	0.96	-0.08	-7.69	1.02	1.04	0.915	0
1710783000	1.04	0	0.00	1.075	1.105	1.0049999	0
1710523800	1.04	-0.02	-1.89	1.055	1.155	1.04	0
1710437400	1.06	-0.02	-1.85	1.115	1.165	1.035	0
1710351000	1.08	-0.01	-0.92	1.105	1.115	1.025	0
1710264600	1.09	0.02	1.87	1.105	1.105	1.045	0
1710178200	1.07	0.06	5.94	1.105	1.125	1.045	0
1709919000	1.01	-0.02	-1.94	1.0049999	1.095	0.975	0
1709832600	1.03	0.07	7.29	0.95	1.075	0.91	0
1709746200	0.96	-0.05	-4.95	1.0049999	1.0149999	0.915	0
1709659800	1.01	0.09	9.78	0.93	1.055	0.93	0
1709573400	0.92	-0.07	-7.07	0.95	1.0049999	0.865	0
1709314200	0.99	-0.06	-5.71	1.16	1.19	0.965	0
1709227800	1.05	-0.09	-7.89	1.15	1.165	1.045	0
1709141400	1.1399999	-0.02	-1.72	1.19	1.205	1.125	0
1709055000	1.16	-0.04	-3.33	1.185	1.19	1.105	0
1708968600	1.2	-0.04	-3.23	1.245	1.295	1.195	0
1708709400	1.24	0.09	7.83	1.145	1.24	1.115	0
1708623000	1.15	0.16	16.16	1.105	1.165	1.075	0
1708536600	0.99	-0.01	-1.00	0.985	1.03	0.875	0
1708450200	1	0.1	11.11	0.975	1.125	0.875	0
1708363800	0.9	0	0.00	0.9	0.9	0.9	0

Unusual Whales Subversiv...

BNP Paribas Issuance

FORJA TAURUS ON

Societe Generale Effekten

BNP Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

Bnp Paribas Issuance

BNP Paribas Issuance

REDE ENERGIA ON

Cohiba Minerals (PK)

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