Airbus 3xs � Historical Data - SAR3 | ADVFN

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

Get Started

Home
Investing
ETFs
UK
LSE
Airbus 3xs � (SAR3)
Airbus 3xs � (SAR3) Historical

Airbus 3xs � (SAR3)

42.80

-2.00

(-4.46%)

Closed November 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	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732210200	42.8	-2	-4.46	44.1	44.4	42.4	368
1732123800	44.8	-1.9	-4.07	44.8	44.8	44.8	0
1732037400	46.7	2.35	5.30	46.7	46.7	46.7	0
1731951000	44.35	0	0.00	43.6	46.25	43.6	271
1731691800	44.35	0.55	1.26	42.7	46	42.7	625
1731605400	43.8	-0.35	-0.79	43.8	43.8	43.8	0
1731519000	44.15	2.3	5.50	44.15	44.15	44.15	0
1731432600	41.85	3.4	8.84	41.85	41.85	41.85	0
1731346200	38.45	-2.65	-6.45	39.3	39.45	37.65	27
1731087000	41.1	1.9	4.85	41.1	41.1	41.1	0
1731000600	39.2	-2.3	-5.54	39.2	39.2	39.2	0
1730914200	41.5	-0.05	-0.12	41.5	41.5	41.5	1
1730827800	41.55	-1.3	-3.03	41.55	41.55	41.55	0
1730741400	42.85	1.9	4.64	42.85	42.85	42.85	0
1730482200	40.95	-1.5	-3.53	42.8	43.9	40.5	15000
1730395800	42.45	-1.7	-3.85	39.6	43.4	38.85	5400
1730309400	44.15	0.3	0.68	44.15	44.15	44.15	0
1730223000	43.85	-0.05	-0.11	42.7	44.6	41.55	10000
1730136600	43.9	1.45	3.42	43.9	43.9	43.9	0
1729873800	42.45	0.5	1.19	42.4	43.3	42	2
1729787400	41.95	-0.35	-0.83	41.95	41.95	41.95	0
1729701000	42.3	0.4	0.95	42.3	42.3	42.3	0
1729614600	41.9	-2.7	-6.05	41.9	41.9	41.9	1
1729528200	44.6	1.3	3.00	44.6	44.6	44.6	1
1729269000	43.3	1.55	3.71	43.3	43.3	43.3	0
1729182600	41.75	-5.4	-11.45	44.6	44.7	40.65	9
1729096200	47.15	-0.65	-1.36	47.8	47.8	47.15	38
1729009800	47.8	-0.9	-1.85	47.8	47.8	47.8	0
1728923400	48.7	-2.25	-4.42	48.7	48.7	48.7	0
1728664200	50.95	-7.25	-12.46	50.95	50.95	50.95	0
1728577800	58.2	-0.9	-1.52	58.2	58.2	58.2	0
1728491400	59.1	-1.65	-2.72	59.2	62.35	59.05	2556
1728405000	60.75	1.4	2.36	60.75	60.75	60.75	0
1728318600	59.35	-0.8	-1.33	58.6	62.2	58.4	4587
1728059400	60.15	0.15	0.25	60.15	60.15	60.15	0
1727973000	60	1.6	2.74	60	60	60	0
1727886600	58.4	1.4	2.46	58.4	58.4	58.4	0
1727800200	57	3.75	7.04	54.1	57.45	51.65	23445
1727713800	53.25	2.1	4.11	53.25	53.25	53.25	3999
1727454600	51.15	0.8	1.59	51.15	51.15	51.15	0
1727368200	50.35	-1.2	-2.33	50.1	51.75	48.75	8176
1727281800	51.55	1.65	3.31	51.2	52.4	50.6	4000
1727195400	49.9	-2.05	-3.95	50.6	51.55	49.15	4212
1727109000	51.95	-1.95	-3.62	54.6	55.4	51.85	12000
1726849800	53.9	0.7	1.32	52.9	55.3	51.85	12173
1726763400	53.2	-4.55	-7.88	56.8	57.1	51.9	6542
1726677000	57.75	0.35	0.61	57.75	57.75	57.75	0
1726590600	57.4	1.5	2.68	57.4	57.4	57.4	0
1726504200	55.9	-0.5	-0.89	55.7	57.6	54.55	184
1726245000	56.4	-0.05	-0.09	57.5	57.75	55.3	95
1726158600	56.45	-1.4	-2.42	56.45	56.45	56.45	0
1726072200	57.85	1.5	2.66	57.85	57.85	57.85	0
1725985800	56.35	-1.15	-2.00	56.35	56.35	56.35	0
1725899400	57.5	-0.35	-0.61	57.5	57.5	57.5	0
1725640200	57.85	3.35	6.15	57.85	57.85	57.85	0
1725553800	54.5	1.3	2.44	54.5	54.5	54.5	0
1725467400	53.2	2	3.91	53.2	53.2	53.2	0
1725381000	51.2	1.95	3.96	51.2	51.2	51.2	0
1725294600	49.25	2.85	6.14	49.25	49.25	49.25	5
1725035400	46.4	1	2.20	46.4	46.4	46.4	3
1724949000	45.4	1.45	3.30	45.4	45.4	45.4	0
1724862600	43.95	-1.15	-2.55	43.95	43.95	43.95	0
1724776200	45.1	-0.2	-0.44	45.1	45.1	45.1	0
1724430600	45.3	-2.2	-4.63	46	46.25	44.65	4
1724344200	47.5	-0.1	-0.21	47.5	47.5	47.5	0

Maxi Renda Fundo Invest ...

Xtrack Etc Platin 80

Greencoat Uk Wind

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