Euronext S Credit Agricole (SSACD)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.214 | 1.42543129288 | 15.013 | 15.241 | 15.013 | 0 | 0 | IX |
| 4 | 1.074 | 7.58849713842 | 14.153 | 15.241 | 14.145 | 0 | 0 | IX |
| 12 | 2.165 | 16.5747971214 | 13.062 | 15.241 | 12.62 | 0 | 0 | IX |
| 26 | 1.247 | 8.91988555079 | 13.98 | 15.241 | 12.62 | 0 | 0 | IX |
| 52 | 2.872 | 23.2456495346 | 12.355 | 15.641 | 12.355 | 0 | 0 | IX |
| 156 | 4.936 | 47.9642405986 | 10.291 | 15.641 | 8.502 | 0 | 0 | IX |
| 260 | 4.936 | 47.9642405986 | 10.291 | 15.641 | 8.502 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739813400 | 15.227 | 0.05 | 0.30 | 15.227 | 15.227 | 15.227 | 0 |
| 1739554200 | 15.181 | 0.1 | 0.64 | 15.181 | 15.181 | 15.181 | 0 |
| 1739467800 | 15.084 | -0.16 | -1.03 | 15.084 | 15.084 | 15.084 | 0 |
| 1739381400 | 15.241 | 0.03 | 0.18 | 15.241 | 15.241 | 15.241 | 0 |
| 1739295000 | 15.214 | 0.2 | 1.34 | 15.214 | 15.214 | 15.214 | 0 |
| 1739208600 | 15.013 | -0.05 | -0.33 | 15.013 | 15.013 | 15.013 | 0 |
| 1738949400 | 15.062 | 0.18 | 1.22 | 15.062 | 15.062 | 15.062 | 0 |
| 1738863000 | 14.881 | 0.28 | 1.89 | 14.881 | 14.881 | 14.881 | 0 |
| 1738776600 | 14.605 | 0.12 | 0.81 | 14.605 | 14.605 | 14.605 | 0 |
| 1738690200 | 14.488 | 0.14 | 0.98 | 14.488 | 14.488 | 14.488 | 0 |
| 1738603800 | 14.347 | -0.14 | -0.99 | 14.347 | 14.347 | 14.347 | 0 |
| 1738344600 | 14.49 | -0.04 | -0.26 | 14.49 | 14.49 | 14.49 | 0 |
| 1738258200 | 14.528 | 0.11 | 0.74 | 14.528 | 14.528 | 14.528 | 0 |
| 1738171800 | 14.421 | 0.06 | 0.43 | 14.421 | 14.421 | 14.421 | 0 |
| 1738085400 | 14.359 | 0.11 | 0.79 | 14.359 | 14.359 | 14.359 | 0 |
| 1737999000 | 14.247 | 0.06 | 0.39 | 14.247 | 14.247 | 14.247 | 0 |
| 1737739800 | 14.191 | 0.05 | 0.33 | 14.191 | 14.191 | 14.191 | 0 |
| 1737653400 | 14.145 | 0 | 0.00 | 14.145 | 14.145 | 14.145 | 0 |
| 1737567000 | 14.145 | 0 | 0.00 | 14.145 | 14.145 | 14.145 | 0 |
| 1737480600 | 14.145 | -0.01 | -0.06 | 14.145 | 14.145 | 14.145 | 0 |
| 1737394200 | 14.153 | 0.19 | 1.34 | 14.153 | 14.153 | 14.153 | 0 |
| 1737135000 | 13.966 | 0.04 | 0.30 | 13.966 | 13.966 | 13.966 | 0 |
| 1737048600 | 13.924 | 0.07 | 0.48 | 13.924 | 13.924 | 13.924 | 0 |
| 1736962200 | 13.857 | 0.21 | 1.55 | 13.857 | 13.857 | 13.857 | 0 |
| 1736875800 | 13.645 | 0.23 | 1.69 | 13.645 | 13.645 | 13.645 | 0 |
| 1736789400 | 13.418 | 0.04 | 0.27 | 13.418 | 13.418 | 13.418 | 0 |
| 1736530200 | 13.382 | -0.06 | -0.47 | 13.382 | 13.382 | 13.382 | 0 |
| 1736443800 | 13.445 | 0.07 | 0.55 | 13.445 | 13.445 | 13.445 | 0 |
| 1736357400 | 13.372 | -0.03 | -0.21 | 13.372 | 13.372 | 13.372 | 0 |
| 1736271000 | 13.4 | 0.02 | 0.16 | 13.4 | 13.4 | 13.4 | 0 |
| 1736184600 | 13.378 | 0.14 | 1.03 | 13.378 | 13.378 | 13.378 | 0 |
| 1735925400 | 13.242 | -0.13 | -0.96 | 13.242 | 13.242 | 13.242 | 0 |
| 1735839000 | 13.37 | 0.04 | 0.34 | 13.37 | 13.37 | 13.37 | 0 |
| 1735666200 | 13.325 | -0.02 | -0.13 | 13.325 | 13.325 | 13.325 | 0 |
| 1735579800 | 13.343 | 0.07 | 0.53 | 13.343 | 13.343 | 13.343 | 0 |
| 1735320600 | 13.272 | 0.31 | 2.38 | 13.272 | 13.272 | 13.272 | 0 |
| 1735061400 | 12.964 | -0.12 | -0.90 | 12.964 | 12.964 | 12.964 | 0 |
| 1734975000 | 13.082 | 0.01 | 0.05 | 13.082 | 13.082 | 13.082 | 0 |
| 1734715800 | 13.076 | -0.06 | -0.48 | 13.076 | 13.076 | 13.076 | 0 |
| 1734629400 | 13.139 | -0.05 | -0.36 | 13.139 | 13.139 | 13.139 | 0 |
| 1734543000 | 13.187 | 0.06 | 0.47 | 13.187 | 13.187 | 13.187 | 0 |
| 1734456600 | 13.125 | -0.11 | -0.85 | 13.125 | 13.125 | 13.125 | 0 |
| 1734370200 | 13.238 | -0.01 | -0.11 | 13.238 | 13.238 | 13.238 | 0 |
| 1734111000 | 13.252 | 0.02 | 0.13 | 13.252 | 13.252 | 13.252 | 0 |
| 1734024600 | 13.235 | -0.05 | -0.36 | 13.235 | 13.235 | 13.235 | 0 |
| 1733938200 | 13.283 | 0.06 | 0.49 | 13.283 | 13.283 | 13.283 | 0 |
| 1733851800 | 13.218 | 0 | 0.00 | 13.218 | 13.218 | 13.218 | 0 |
| 1733765400 | 13.218 | 0.08 | 0.59 | 13.218 | 13.218 | 13.218 | 0 |
| 1733506200 | 13.141 | 0.11 | 0.83 | 13.141 | 13.141 | 13.141 | 0 |
| 1733419800 | 13.033 | 0.29 | 2.28 | 13.033 | 13.033 | 13.033 | 0 |
| 1733333400 | 12.743 | 0.12 | 0.97 | 12.743 | 12.743 | 12.743 | 0 |
| 1733247000 | 12.62 | -0.05 | -0.42 | 12.62 | 12.62 | 12.62 | 0 |
| 1733160600 | 12.673 | -0.12 | -0.94 | 12.673 | 12.673 | 12.673 | 0 |
| 1732901400 | 12.793 | 0.09 | 0.73 | 12.793 | 12.793 | 12.793 | 0 |
| 1732815000 | 12.7 | -0.12 | -0.95 | 12.7 | 12.7 | 12.7 | 0 |
| 1732728600 | 12.822 | 0 | 0.00 | 12.822 | 12.822 | 12.822 | 0 |
| 1732642200 | 12.822 | -0.24 | -1.84 | 12.822 | 12.822 | 12.822 | 0 |
| 1732555800 | 13.062 | -0.14 | -1.02 | 13.062 | 13.062 | 13.062 | 0 |
| 1732296600 | 13.197 | -0.23 | -1.68 | 13.197 | 13.197 | 13.197 | 0 |
| 1732210200 | 13.423 | -0 | -0.02 | 13.423 | 13.423 | 13.423 | 0 |
| 1732123800 | 13.426 | -0.09 | -0.66 | 13.426 | 13.426 | 13.426 | 0 |
| 1732037400 | 13.515 | -0.07 | -0.54 | 13.515 | 13.515 | 13.515 | 0 |
| 1731951000 | 13.588 | 0.14 | 1.06 | 13.588 | 13.588 | 13.588 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
