8670T Historical Data - 8670T | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
8670T (8670T)
8670T (8670T) Historical

8670T (8670T)

8.63

0.85

(10.93%)

Closed July 16 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
1721147400	8.63	0.85	10.93	8.63	9.24	8.49	0
1721061000	7.78	1.46	23.10	6.97	8.0399999	6.5	0
1720801800	6.32	-2.19	-25.73	8.32	8.56	6.08	0
1720715400	8.51	-1.23	-12.63	9.2	9.64	8.24	0
1720629000	9.74	-1.94	-16.61	11.71	11.71	9.7	0
1720542600	11.68	2.42	26.13	9.49	11.76	9.3699999	0
1720456200	9.26	-0.09	-0.96	9.55	9.69	7.82	0
1720197000	9.35	-0.16	-1.68	9.4	9.76	7.69	0
1720110600	9.51	-0.83	-8.03	9.93	10.03	9.4	0
1720024200	10.34	-2.19	-17.48	11.69	11.92	10.19	0
1719937800	12.53	1.29	11.48	11.27	13.81	11.27	0
1719851400	11.24	-0.41	-3.52	10.05	11.5	9.78	0
1719592200	11.65	-0.43	-3.56	11.53	12.07	10.61	0
1719505800	12.08	-0.44	-3.51	12.3	12.64	11.55	0
1719419400	12.52	0.17	1.38	11.4	13.56	10.44	0
1719333000	12.35	1.62	15.10	11.9	13.22	11.9	0
1719246600	10.73	-1.69	-13.61	11.94	12.26	10.55	0
1718987400	12.42	0.95	8.28	11.6	13.05	11.46	0
1718901000	11.47	-1.7	-12.91	12.81	12.83	11.47	0
1718814600	13.17	0.67	5.36	12.36	13.29	12.36	0
1718728200	12.5	-0.7	-5.30	12.05	13.17	11.85	0
1718641800	13.2	-0.62	-4.49	13.36	14.15	12.51	0
1718382600	13.82	2.52	22.30	10.58	14.3	10.57	0
1718296200	11.3	3.58	46.37	8.1199999	11.3	7.68	0
1718209800	7.72	-2.55	-24.83	9.41	9.65	7.49	0
1718123400	10.27	1.28	14.24	8.76	11.11	8.48	0
1718037000	8.99	0.56	6.64	9.65	9.91	8.99	0
1717777800	8.43	0.98	13.15	7.76	9.7	7.47	0
1717691400	7.45	-0.64	-7.91	7.73	7.75	6.12	0
1717605000	8.09	-1.82	-18.37	8.75	9.07	7.73	0
1717518600	9.91	2.11	27.05	8.28	10.28	8.28	0
1717432200	7.8	-1.17	-13.04	7.08	8.07	7.02	0
1717173000	8.97	0.06	0.67	8.97	9.65	8.56	0
1717086600	8.91	-0.31	-3.36	9.93	9.96	8.74	0
1717000200	9.22	2.08	29.13	7.9	9.56	7.56	0
1716913800	7.14	0.9	14.42	6.11	7.61	5.45	0
1716827400	6.24	-0.95	-13.21	7.17	7.17	6.24	0
1716568200	7.19	0.19	2.71	8.2899999	8.8	6.97	0
1716481800	7	-0.2	-2.78	6.85	7.58	6.41	0
1716395400	7.2	0.38	5.57	6.76	7.48	6.63	0
1716309000	6.82	0.43	6.73	6.75	7.6	6.53	0
1716222600	6.39	-0.63	-8.97	6.77	6.81	6.09	0
1715963400	7.02	0.34	5.09	7.21	7.81	6.87	0
1715877000	6.68	1.34	25.09	5.37	6.83	5.34	25000
1715790600	5.34	-1.54	-22.38	6.35	6.5	5.23	0
1715704200	6.88	0.25	3.77	6.72	7.14	6.59	0
1715617800	6.63	0.16	2.47	6.03	6.9	6.03	0
1715358600	6.47	-0.73	-10.14	6.77	6.77	5.66	0
1715272200	7.2	-1.89	-20.79	9.0399999	9.2	7.05	0
1715185800	9.09	-0.57	-5.90	9.55	9.64	8.57	0
1715099400	9.66	-2.52	-20.69	11.89	11.95	9.56	0
1715013000	12.18	-1.78	-12.75	13.45	13.79	12.05	0
1714753800	13.96	-1.08	-7.18	14.48	14.84	13.08	0
1714667400	15.04	0.39	2.66	14.2	15.1	14.17	0
1714494600	14.65	1.91	14.99	12.6	14.75	12.49	0
1714408200	12.74	0.38	3.07	11.65	12.89	11.63	0
1714149000	12.36	-2.56	-17.16	13.8	13.98	12.04	0
1714062600	14.92	1.72	13.03	13.6	16.1	13.36	0
1713976200	13.2	0.58	4.60	11.78	13.42	11.76	0
1713889800	12.62	-2.62	-17.19	14.4	14.41	12.57	0
1713803400	15.24	-1.35	-8.14	15.64	16.27	15.03	0
1713544200	16.59	0.93	5.94	18.36	18.36	16.34	0
1713457800	15.66	-0.44	-2.73	15.46	16.739999	15.34	0
1713371400	16.1	-0.27	-1.65	16.48	16.5	14.9	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