M692S Historical Data - M692S | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
M692S (M692S)
M692S (M692S) Historical

M692S (M692S)

4.035

-0.02

(-0.49%)

Closed July 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
1721147400	4.055	0.02	0.50	3.995	4.065	3.935	0
1721061000	4.035	-0.13	-3.12	4.055	4.095	3.985	0
1720801800	4.165	0.19	4.78	3.995	4.1849999	3.945	0
1720715400	3.975	0.22	5.86	3.795	3.985	3.735	0
1720629000	3.755	0.09	2.46	3.665	3.755	3.665	0
1720542600	3.665	-0.19	-4.93	3.885	3.895	3.645	0
1720456200	3.855	-0.07	-1.78	3.855	3.935	3.815	0
1720197000	3.925	-0.05	-1.26	3.975	4.025	3.875	0
1720110600	3.975	0.02	0.51	3.96	4.005	3.955	0
1720024200	3.955	0.12	3.13	3.925	3.965	3.875	0
1719937800	3.835	0.03	0.79	3.765	3.845	3.695	0
1719851400	3.805	0.06	1.60	3.93	4.035	3.785	0
1719592200	3.745	-0.19	-4.83	3.985	4.005	3.715	0
1719505800	3.935	0.01	0.25	3.965	4.105	3.915	0
1719419400	3.925	0.01	0.26	3.995	4.005	3.865	0
1719333000	3.915	0.05	1.29	3.825	3.925	3.795	0
1719246600	3.865	0.05	1.31	3.815	3.925	3.785	0
1718987400	3.815	-0.06	-1.55	3.885	3.885	3.805	0
1718901000	3.875	0.02	0.52	3.865	3.915	3.845	0
1718814600	3.855	-0.03	-0.77	3.915	3.915	3.815	0
1718728200	3.885	0.08	2.10	3.855	3.895	3.815	0
1718641800	3.805	-0.03	-0.78	3.845	3.905	3.745	0
1718382600	3.835	-0.35	-8.36	4.225	4.235	3.805	0
1718296200	4.1849999	-0.28	-6.27	4.405	4.4349999	4.175	0
1718209800	4.465	0.27	6.44	4.225	4.515	4.1849999	0
1718123400	4.195	-0.14	-3.23	4.275	4.405	4.175	0
1718037000	4.335	0	0.00	4.335	4.335	4.335	0
1717777800	4.335	-0.06	-1.37	4.4	4.4349999	4.265	0
1717691400	4.3949999	0.02	0.46	4.425	4.465	4.3949999	0
1717605000	4.375	0.1	2.34	4.345	4.375	4.265	0
1717518600	4.275	-0.11	-2.51	4.335	4.365	4.205	0
1717432200	4.385	-0.15	-3.20	4.53	4.57	4.365	0
1717173000	4.53	-0.04	-0.77	4.555	4.565	4.405	0
1717086600	4.565	0.05	1.11	4.465	4.565	4.455	0
1717000200	4.515	-0.18	-3.83	4.655	4.6849999	4.4349999	0
1716913800	4.695	-0.1	-2.09	4.775	4.795	4.665	0
1716827400	4.795	-0.02	-0.42	4.815	4.835	4.725	0
1716568200	4.815	0.1	2.12	4.635	4.815	4.615	0
1716481800	4.715	0.16	3.51	4.575	4.735	4.545	0
1716395400	4.555	-0.01	-0.22	4.595	4.595	4.485	0
1716309000	4.565	-0.06	-1.30	4.575	4.615	4.505	0
1716222600	4.625	0.13	2.89	4.495	4.625	4.495	0
1715963400	4.495	-0.27	-5.67	4.695	4.715	4.415	0
1715877000	4.765	-0.04	-0.83	4.785	4.865	4.745	0
1715790600	4.805	0.07	1.48	4.755	4.825	4.695	0
1715704200	4.735	0	0.00	4.735	4.735	4.735	0
1715617800	4.735	0.01	0.21	4.725	4.785	4.675	0
1715358600	4.725	0.26	5.82	4.725	4.775	4.615	0
1715272200	4.465	0.2	4.69	4.245	4.465	4.235	0
1715185800	4.265	0.16	3.90	4.105	4.335	4.105	0
1715099400	4.105	0.15	3.79	3.975	4.125	3.975	0
1715013000	3.955	0.07	1.67	3.935	3.985	3.895	0
1714753800	3.89	-0.3	-7.16	3.805	3.995	3.745	0
1714667400	4.19	0.11	2.70	4.075	4.19	3.985	0
1714494600	4.08	-0.11	-2.63	4.205	4.235	4.055	0
1714408200	4.19	0	0.00	4.235	4.275	4.175	0
1714149000	4.19	0.23	5.81	4.075	4.225	4.005	0
1714062600	3.96	-0.2	-4.81	4.125	4.1849999	3.885	0
1713976200	4.16	0.11	2.72	4.045	4.245	4.015	0
1713889800	4.05	0.11	2.79	4.125	4.125	4.015	0
1713803400	3.94	-0.06	-1.50	4.035	4.075	3.905	0
1713544200	4	-0.01	-0.25	3.885	4.015	3.885	0
1713457800	4.01	0.14	3.62	3.865	4.055	3.865	0
1713371400	3.87	0.04	1.04	3.805	3.955	3.795	0

Cassa Depositi e Prestiti

PIMCO Investment Grade C...

BNP Paribas Issuance

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