8870T Historical Data - 8870T | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
8870T (8870T)
8870T (8870T) Historical

8870T (8870T)

1.42

0.00

(0.00%)

Closed July 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

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1721406600	1.42	0	0.00	1.42	1.42	1.42	0
1721320200	1.42	0	0.00	1.41	1.42	1.4	0
1721233800	1.42	-0.02	-1.39	1.45	1.45	1.4	0
1721147400	1.44	0	0.00	1.46	1.47	1.41	0
1721061000	1.44	0.11	8.27	1.35	1.45	1.35	0
1720801800	1.33	0.02	1.53	1.29	1.34	1.29	0
1720715400	1.31	-0.1	-7.09	1.41	1.41	1.31	0
1720629000	1.41	-0.04	-2.76	1.44	1.44	1.3899999	0
1720542600	1.45	0.04	2.84	1.4	1.45	1.3799999	0
1720456200	1.41	0.05	3.68	1.3799999	1.41	1.37	0
1720197000	1.36	-0.06	-4.23	1.3899999	1.3899999	1.36	0
1720110600	1.42	-0.02	-1.39	1.43	1.44	1.42	0
1720024200	1.44	-0.05	-3.36	1.48	1.51	1.44	0
1719937800	1.49	0.04	2.76	1.47	1.5	1.47	0
1719851400	1.45	-0.06	-3.97	1.46	1.46	1.41	0
1719592200	1.51	0.05	3.42	1.5	1.52	1.47	0
1719505800	1.46	0.07	5.04	1.4	1.48	1.4	0
1719419400	1.3899999	0.04	2.96	1.36	1.43	1.34	0
1719333000	1.35	-0.02	-1.46	1.36	1.37	1.35	0
1719246600	1.37	0	0.00	1.3899999	1.41	1.35	0
1718987400	1.37	0.01	0.74	1.36	1.37	1.34	0
1718901000	1.36	-0.05	-3.55	1.3899999	1.3899999	1.35	0
1718814600	1.41	0.04	2.92	1.3799999	1.41	1.37	0
1718728200	1.37	-0.04	-2.84	1.4	1.41	1.37	0
1718641800	1.41	0	0.00	1.4	1.44	1.4	0
1718382600	1.41	0.05	3.68	1.37	1.42	1.36	0
1718296200	1.36	0.03	2.26	1.34	1.36	1.31	0
1718209800	1.33	-0.02	-1.48	1.35	1.36	1.28	0
1718123400	1.35	0.03	2.27	1.34	1.3899999	1.33	0
1718037000	1.32	0	0.00	1.32	1.32	1.32	0
1717777800	1.32	0.08	6.45	1.23	1.32	1.22	0
1717691400	1.24	0.05	4.20	1.19	1.24	1.16	0
1717605000	1.19	0.01	0.85	1.1299999	1.22	1.1299999	0
1717518600	1.18	0.05	4.42	1.1399999	1.18	1.11	0
1717432200	1.1299999	-0.08	-6.61	1.18	1.2	1.1299999	0
1717173000	1.21	0	0.00	1.22	1.24	1.2	0
1717086600	1.21	-0.06	-4.72	1.26	1.26	1.21	0
1717000200	1.27	0.08	6.72	1.23	1.28	1.22	0
1716913800	1.19	-0.01	-0.83	1.18	1.2	1.16	0
1716827400	1.2	-0.09	-6.98	1.27	1.27	1.19	0
1716568200	1.29	0.05	4.03	1.29	1.29	1.25	0
1716481800	1.24	0.01	0.81	1.24	1.28	1.23	0
1716395400	1.23	-0.01	-0.81	1.27	1.27	1.22	0
1716309000	1.24	0.02	1.64	1.26	1.27	1.24	0
1716222600	1.22	0	0.00	1.22	1.23	1.2	0
1715963400	1.22	0.06	5.17	1.17	1.24	1.16	0
1715877000	1.16	0.02	1.75	1.1399999	1.17	1.1299999	0
1715790600	1.1399999	-0.11	-8.80	1.22	1.22	1.07	0
1715704200	1.25	0	0.00	1.25	1.25	1.25	0
1715617800	1.25	0	0.00	1.26	1.27	1.24	0
1715358600	1.25	-0.07	-5.30	1.3	1.3	1.23	0
1715272200	1.32	-0.07	-5.04	1.3899999	1.3899999	1.31	0
1715185800	1.3899999	0	0.00	1.3799999	1.42	1.37	0
1715099400	1.3899999	-0.07	-4.79	1.44	1.44	1.3899999	0
1715013000	1.46	-0.01	-0.68	1.43	1.47	1.43	0
1714753800	1.47	0	0.00	1.45	1.48	1.42	0
1714667400	1.47	-0.07	-4.55	1.48	1.48	1.45	0
1714494600	1.54	0.05	3.36	1.46	1.54	1.46	0
1714408200	1.49	-0.08	-5.10	1.56	1.56	1.48	0
1714149000	1.57	-0.04	-2.48	1.58	1.58	1.54	0
1714062600	1.61	-0.02	-1.23	1.62	1.62	1.56	0
1713976200	1.6299999	0.03	1.87	1.61	1.6399999	1.6	0
1713889800	1.6	0.01	0.63	1.59	1.62	1.59	0
1713803400	1.59	0.04	2.58	1.57	1.6399999	1.56	0
1713544200	1.55	-0.01	-0.64	1.55	1.59	1.55	0

Societe Generale Effekten

Noble Mineral Exploration (QB)

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