Y819S Historical Data - Y819S | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
Y819S (Y819S)
Y819S (Y819S) Historical

Y819S (Y819S)

0.335

0.01

(3.08%)

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

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

Date	Close	Change	Change %	Open	High	Low	Volume
1721147400	0.325	-0.04	-10.96	0.355	0.355	0.325	0
1721061000	0.365	-0.08	-17.98	0.4099999	0.43	0.365	0
1720801800	0.445	0.02	4.71	0.43	0.46	0.4099999	0
1720715400	0.425	0.03	7.59	0.4099999	0.45	0.4099999	0
1720629000	0.395	0.0500001	14.49	0.3449999	0.4099999	0.335	0
1720542600	0.3449999	-0.01	-2.82	0.365	0.38	0.335	0
1720456200	0.355	0.03	9.23	0.305	0.38	0.305	0
1720197000	0.325	0	0.00	0.335	0.335	0.315	0
1720110600	0.325	0.015	4.84	0.305	0.325	0.295	0
1720024200	0.31	0	0.00	0.315	0.325	0.2849999	0
1719937800	0.31	-0.045	-12.68	0.355	0.355	0.295	0
1719851400	0.355	0.075	26.79	0.335	0.365	0.305	0
1719592200	0.28	-0.01	-3.45	0.2849999	0.305	0.28	0
1719505800	0.29	-0.035	-10.77	0.305	0.315	0.2849999	0
1719419400	0.325	0	0.00	0.39	0.39	0.305	0
1719333000	0.325	0	0.00	0.315	0.33	0.305	0
1719246600	0.325	0.095	41.30	0.245	0.325	0.225	0
1718987400	0.23	-0.01	-4.17	0.235	0.255	0.22	0
1718901000	0.24	0.03	14.29	0.22	0.24	0.21	0
1718814600	0.21	-0.05	-19.23	0.255	0.255	0.21	0
1718728200	0.26	0.02	8.33	0.245	0.275	0.235	0
1718641800	0.24	0.02	9.09	0.215	0.25	0.2049999	0
1718382600	0.22	-0.03	-12.00	0.255	0.255	0.215	0
1718296200	0.25	-0.04	-13.79	0.2849999	0.2849999	0.225	0
1718209800	0.29	-0.01	-3.33	0.305	0.315	0.265	0
1718123400	0.3	0.0150001	5.26	0.315	0.34	0.2849999	8000
1718037000	0.2849999	-0.025	-8.06	0.28	0.2849999	0.275	8000
1717777800	0.31	-0.005	-1.59	0.325	0.325	0.28	3500
1717691400	0.315	0	0.00	0.295	0.32	0.28	11500
1717605000	0.315	0.025	8.62	0.305	0.33	0.3	0
1717518600	0.29	0.01	3.57	0.2849999	0.33	0.255	0
1717432200	0.28	0.035	14.29	0.295	0.295	0.225	13000
1717173000	0.245	0.025	11.36	0.215	0.25	0.2049999	0
1717086600	0.22	0.03	15.79	0.21	0.22	0.2	0
1717000200	0.19	-0.04	-17.39	0.2	0.215	0.19	9500
1716913800	0.23	-0.03	-11.54	0.265	0.27	0.225	0
1716827400	0.26	-0.01	-3.70	0.255	0.265	0.25	0
1716568200	0.27	-0.02	-6.90	0.295	0.295	0.26	0
1716481800	0.29	0.0050001	1.75	0.325	0.34	0.29	12500
1716395400	0.2849999	0.0049999	1.79	0.2849999	0.2849999	0.26	8500
1716309000	0.28	0.01	3.70	0.275	0.28	0.245	2500
1716222600	0.27	0	0.00	0.295	0.295	0.26	5000
1715963400	0.27	-0.045	-14.29	0.295	0.31	0.27	0
1715877000	0.315	-0.01	-3.08	0.325	0.335	0.3	0
1715790600	0.325	-0.06	-15.58	0.375	0.38	0.325	2500
1715704200	0.385	-0.05	-11.49	0.43	0.44	0.34	7500
1715617800	0.435	0.0900001	26.09	0.39	0.45	0.37	5000
1715358600	0.3449999	0.0349999	11.29	0.325	0.36	0.2849999	18000
1715272200	0.31	0	0.00	0.305	0.32	0.28	0
1715185800	0.31	0.02	6.90	0.295	0.34	0.295	0
1715099400	0.29	0.02	7.41	0.275	0.29	0.25	0
1715013000	0.27	-0.01	-3.57	0.275	0.29	0.27	0
1714753800	0.28	-0.01	-3.45	0.305	0.305	0.27	0
1714667400	0.29	-0.035	-10.77	0.34	0.34	0.28	0
1714494600	0.325	0.02	6.56	0.295	0.33	0.2849999	0
1714408200	0.305	0.03	10.91	0.31	0.34	0.295	15000
1714149000	0.275	-0.05	-15.38	0.34	0.34	0.26	21000
1714062600	0.325	0.1	44.44	0.245	0.34	0.245	0
1713976200	0.225	-0.01	-4.26	0.245	0.26	0.225	0
1713889800	0.235	0.01	4.44	0.23	0.245	0.225	17500
1713803400	0.225	0.025	12.50	0.215	0.235	0.2049999	17500
1713544200	0.2	0.04	25.00	0.15	0.2049999	0.15	0
1713457800	0.16	-0.02	-11.11	0.185	0.195	0.155	0
1713371400	0.18	-0.01	-5.26	0.185	0.195	0.175	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