H763S Historical Data - H763S | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
H763S (H763S)
H763S (H763S) Historical

H763S (H763S)

0.295

0.015

(5.36%)

Closed July 29 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
1722011400	0.28	-0.025	-8.20	0.2849999	0.325	0.275	0
1721925000	0.305	-0.01	-3.17	0.35	0.385	0.305	0
1721838600	0.315	0.035	12.50	0.2849999	0.355	0.275	0
1721752200	0.28	0	0.00	0.27	0.295	0.255	0
1721665800	0.28	0	0.00	0.295	0.3449999	0.275	0
1721406600	0.28	0	0.00	0.28	0.28	0.28	0
1721320200	0.28	-0.035	-11.11	0.295	0.315	0.265	2000
1721233800	0.315	0	0.00	0.325	0.355	0.295	0
1721147400	0.315	0.02	6.78	0.3	0.3449999	0.3	0
1721061000	0.295	0.02	7.27	0.26	0.315	0.25	0
1720801800	0.275	-0.05	-15.38	0.315	0.315	0.265	0
1720715400	0.325	-0.01	-2.99	0.3	0.335	0.3	0
1720629000	0.335	-0.07	-17.28	0.4	0.4	0.325	0
1720542600	0.405	0.0600001	17.39	0.36	0.415	0.3449999	0
1720456200	0.3449999	-0.05	-12.66	0.36	0.415	0.295	0
1720197000	0.395	0.03	8.22	0.355	0.415	0.3449999	0
1720110600	0.365	-0.06	-14.12	0.4099999	0.42	0.335	0
1720024200	0.425	-0.145	-25.44	0.52	0.535	0.405	0
1719937800	0.5699999	0.0349999	6.54	0.535	0.665	0.535	0
1719851400	0.535	-0.225	-29.61	0.595	0.595	0.485	0
1719592200	0.76	-0.07	-8.43	0.805	0.805	0.745	0
1719505800	0.83	0.08	10.67	0.765	0.915	0.735	0
1719419400	0.75	0.03	4.17	0.675	0.8149999	0.655	0
1719333000	0.72	0.07	10.77	0.635	0.745	0.625	0
1719246600	0.65	-0.11	-14.47	0.75	0.775	0.65	0
1718987400	0.76	0.09	13.43	0.65	0.805	0.605	0
1718901000	0.67	-0.12	-15.19	0.78	0.78	0.66	0
1718814600	0.79	0.01	1.28	0.755	0.8	0.715	0
1718728200	0.78	-0.195	-20.00	0.92	0.925	0.765	0
1718641800	0.975	-0.19	-16.31	1.15	1.15	0.925	0
1718382600	1.165	0.5	73.88	0.625	1.315	0.615	0
1718296200	0.67	0.265	65.43	0.405	0.72	0.405	0
1718209800	0.405	-0.08	-16.49	0.47	0.47	0.405	0
1718123400	0.485	0.215	79.63	0.355	0.495	0.355	0
1718037000	0.27	0	0.00	0.27	0.27	0.27	0
1717777800	0.27	0.01	3.85	0.25	0.295	0.25	0
1717691400	0.26	-0.02	-7.14	0.26	0.2849999	0.25	0
1717605000	0.28	-0.04	-12.50	0.295	0.305	0.265	0
1717518600	0.32	0.04	14.29	0.265	0.3449999	0.265	0
1717432200	0.28	-0.02	-6.67	0.265	0.295	0.255	0
1717173000	0.3	0	0.00	0.295	0.305	0.265	0
1717086600	0.3	-0.01	-3.23	0.305	0.315	0.295	0
1717000200	0.31	0.04	14.81	0.29	0.315	0.275	0
1716913800	0.27	0.01	3.85	0.26	0.2849999	0.235	0
1716827400	0.26	-0.02	-7.14	0.275	0.275	0.255	0
1716568200	0.28	0	0.00	0.305	0.325	0.265	0
1716481800	0.28	0.02	7.69	0.27	0.2849999	0.255	0
1716395400	0.26	0.01	4.00	0.24	0.265	0.225	0
1716309000	0.25	-0.01	-3.85	0.25	0.2849999	0.25	0
1716222600	0.26	-0.01	-3.70	0.26	0.27	0.245	0
1715963400	0.27	-0.01	-3.57	0.3	0.3	0.265	0
1715877000	0.28	-0.02	-6.67	0.29	0.3	0.265	0
1715790600	0.3	0.02	7.14	0.31	0.31	0.275	0
1715704200	0.28	0	0.00	0.28	0.28	0.28	0
1715617800	0.28	-0.01	-3.45	0.28	0.29	0.275	0
1715358600	0.29	-0.01	-3.33	0.295	0.305	0.265	0
1715272200	0.3	-0.02	-6.25	0.315	0.335	0.295	0
1715185800	0.32	-0.07	-17.95	0.395	0.395	0.305	0
1715099400	0.39	-0.055	-12.36	0.435	0.435	0.385	0
1715013000	0.445	-0.14	-23.93	0.5649999	0.575	0.435	0
1714753800	0.585	0.03	5.41	0.545	0.6949999	0.545	0
1714667400	0.555	0.07	14.43	0.48	0.5649999	0.48	0
1714494600	0.485	-0.03	-5.83	0.44	0.495	0.43	0
1714408200	0.515	-0.045	-8.04	0.5	0.55	0.495	0

Global X 0 to 3 Month US...

BNP Paribas Issuance

Strikewell Energy

HWGG Entertainment (PK)

Casino Guichard Perrachon (CE)

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