Caisse Regionale de Credit Agricole Mutuel Brie Picardie Historical Data - CRBP2

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.11	5.44117647059	20.4	22.48	20.4	10261	21.99763006	DE
4	2.984	16.1070927345	18.526	22.48	18.526	7616	20.4779193	DE
12	3.808	21.5116935939	17.702	22.48	17.5	5660	19.41079532	DE
26	4.3	24.9854735619	17.21	22.48	17.03	5107	18.59375961	DE
52	3.81	21.5254237288	17.7	22.48	16.76	4840	18.27175413	DE
156	-0.19	-0.875576036866	21.7	23	16.76	4081	18.69914166	DE
260	-12	-35.8102059087	33.51	34.2	15.8	4710	20.44662393	DE

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

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1739986200	21.79	-0.24	-1.09	22	22	21.6	6353
1739899800	22.03	-0.03	-0.14	21.995	22.06	21.7	6502
1739813400	22.06	-0.39	-1.74	22.1	22.195	22.015	5386
1739554200	22.45	1.16	5.45	22.4	22.48	21.81	20836
1739467800	21.29	0.84	4.08	20.4	21.29	20.4	12228
1739381400	20.455	0	0.00	20.455	20.455	20.455	0
1739295000	20.455	0.25	1.26	20.195	20.46	20.195	18048
1739208600	20.2	0.21	1.05	19.99	20.375	19.99	9286
1738949400	19.99	0.37	1.89	19.888	19.99	19.888	5883
1738863000	19.62	0.22	1.13	19.25	19.798	19.25	14040
1738776600	19.4	0.1	0.52	19.22	19.4	19.22	5200
1738690200	19.3	0	0.00	19.3	19.4	19.3	4740
1738603800	19.3	0	0.00	19.25	19.3	19.22	6641
1738344600	19.3	0.1	0.52	19.102	19.396	19.102	4649
1738258200	19.2	0.1	0.51	19.104	19.2	19.104	1760
1738171800	19.102	0	0.01	19.098	19.15	19.052	6039
1738085400	19.1	0.1	0.53	19	19.1	19	7128
1737999000	19	0.04	0.21	18.96	19.098	18.96	1173
1737739800	18.96	0.01	0.05	18.95	18.996	18.904	1846
1737653400	18.95	0.44	2.38	18.526	19	18.526	6974
1737567000	18.51	-0.19	-1.02	18.6	18.6	18.51	1763
1737480600	18.7	0	0.00	18.7	18.7	18.7	0
1737394200	18.7	0.14	0.75	18.51	18.8	18.51	5823
1737135000	18.56	-0.23	-1.22	18.788	18.9	18.43	8077
1737048600	18.79	0.09	0.48	18.7	18.79	18.602	2632
1736962200	18.7	0.19	1.02	18.6	18.7	18.6	3032
1736875800	18.512	-0.03	-0.15	18.42	18.6	18.42	1402
1736789400	18.54	-0.27	-1.45	18.6	18.6	18.514	1108
1736530200	18.812	-0.19	-0.99	18.81	18.896	18.81	878
1736443800	19	0	0.00	18.998	19	18.898	2775
1736357400	19	-0.1	-0.52	19.102	19.102	18.9	13992
1736271000	19.1	-0.08	-0.43	19.18	19.18	19.008	7201
1736184600	19.182	0.38	2.03	18.8	19.182	18.8	2459
1735925400	18.8	-0.2	-1.05	18.998	18.998	18.8	4681
1735839000	19	0.3	1.60	18.702	19	18.702	1633
1735666200	18.7	0	0.00	18.7	18.798	18.7	2968
1735579800	18.7	0	0.00	18.706	18.706	18.6	2246
1735320600	18.7	-0.1	-0.53	18.8	18.85	18.7	8709
1735061400	18.8	0.1	0.53	18.7	18.802	18.7	1496
1734975000	18.7	-0.3	-1.58	18.8	18.804	18.68	4241
1734715800	19	-0.01	-0.06	19.012	19.18	19	8607
1734629400	19.012	0.06	0.33	18.99	19.18	18.9	5585
1734543000	18.95	0.15	0.80	18.8	18.99	18.8	4145
1734456600	18.8	0.35	1.90	18.5	18.99	18.5	6049
1734370200	18.45	0.12	0.65	18.3	18.45	18.3	1597
1734111000	18.33	0.14	0.77	18.2	18.378	18.2	2886
1734024600	18.19	-0.16	-0.87	18.3	18.35	18.102	9161
1733938200	18.35	-0.01	-0.05	18.348	18.35	18.022	4643
1733851800	18.36	0.46	2.57	17.9	18.4	17.9	6841
1733765400	17.9	0.09	0.51	17.82	17.9	17.82	1700
1733506200	17.81	-0.09	-0.50	17.81	17.86	17.81	5560
1733419800	17.9	0	0.00	17.8	17.9	17.8	4229
1733333400	17.9	0.25	1.40	17.62	17.9	17.62	2802
1733247000	17.652	0.05	0.28	17.602	17.652	17.602	799
1733160600	17.602	0.1	0.58	17.5	17.696	17.5	3229
1732901400	17.5	-0.14	-0.80	17.662	17.69	17.5	9148
1732815000	17.642	-0.06	-0.33	17.702	17.878	17.626	12499
1732728600	17.7	-0.48	-2.64	18	18.056	17.7	3480
1732642200	18.18	-0.34	-1.84	18.52	18.52	18.122	5604
1732555800	18.52	-0.1	-0.54	18.5	18.52	18.404	3311
1732296600	18.62	0.37	2.03	18.9	19.1	18.502	7900
1732210200	18.25	-0.35	-1.88	18.6	18.6	18.25	5857
1732123800	18.6	0.2	1.09	18.402	18.6	18.402	2534

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Caisse Regionale de Credit Agricole Mutuel Brie Picardie (CRBP2)

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

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Caisse Regionale de Credit Agricole Mutuel Brie Picardie (CRBP2) Historical

Caisse Regionale de Credit Agricole Mutuel Brie Picardie (CRBP2)

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

Your Recent History

Go Ad-Free