Cementir Holding N.V. (3PC)
TG
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1720038420 | 9.48 | 0 | 0.00 | 9.48 | 9.48 | 9.48 | 0 |
1719952020 | 9.48 | 0 | 0.00 | 9.48 | 9.48 | 9.48 | 0 |
1719865620 | 9.48 | 0.15 | 1.61 | 9.48 | 9.48 | 9.48 | 6000 |
1719606420 | 9.33 | 0.12 | 1.30 | 9.33 | 9.33 | 9.33 | 165 |
1719520020 | 9.21 | -0.35 | -3.66 | 9.21 | 9.21 | 9.21 | 250 |
1719433560 | 9.56 | 0 | 0.00 | 9.56 | 9.56 | 9.56 | 0 |
1719347160 | 9.56 | -0.16 | -1.65 | 9.56 | 9.56 | 9.56 | 150 |
1719260820 | 9.72 | -0.11 | -1.12 | 9.7899999 | 9.7899999 | 9.72 | 291 |
1719001620 | 9.83 | 0 | 0.00 | 9.83 | 9.83 | 9.83 | 0 |
1718915220 | 9.83 | 0 | 0.00 | 9.83 | 9.83 | 9.83 | 0 |
1718828820 | 9.83 | 0 | 0.00 | 9.83 | 9.83 | 9.83 | 0 |
1718742420 | 9.83 | 0 | 0.00 | 9.83 | 9.83 | 9.83 | 0 |
1718656020 | 9.83 | 0 | 0.00 | 9.83 | 9.83 | 9.83 | 0 |
1718396820 | 9.83 | -0.12 | -1.21 | 9.83 | 9.83 | 9.83 | 700 |
1718310420 | 9.9499999 | 0 | 0.00 | 9.9499999 | 9.9499999 | 9.9499999 | 0 |
1718224020 | 9.9499999 | -0.04 | -0.40 | 9.9499999 | 9.9499999 | 9.9499999 | 57 |
1718137620 | 9.99 | 0 | 0.00 | 9.99 | 9.99 | 9.99 | 0 |
1718051220 | 9.99 | 0 | 0.00 | 9.99 | 9.99 | 9.99 | 0 |
1717792020 | 9.99 | 0.02 | 0.20 | 9.97 | 9.99 | 9.97 | 145 |
1717705620 | 9.97 | 0 | 0.00 | 9.97 | 9.97 | 9.97 | 0 |
1717619220 | 9.97 | 0.01 | 0.10 | 9.97 | 9.97 | 9.97 | 213 |
1717532820 | 9.96 | 0 | 0.00 | 9.96 | 9.96 | 9.96 | 0 |
1717446420 | 9.96 | 0 | 0.00 | 9.96 | 9.96 | 9.96 | 0 |
1717187220 | 9.96 | 0 | 0.00 | 9.96 | 9.96 | 9.96 | 0 |
1717100820 | 9.96 | 0 | 0.00 | 9.96 | 9.96 | 9.96 | 0 |
1717014420 | 9.96 | -0.32 | -3.11 | 9.96 | 9.96 | 9.96 | 400 |
1716928020 | 10.279999 | 0.18 | 1.78 | 10.279999 | 10.279999 | 10.279999 | 200 |
1716841620 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
1716582420 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
1716496020 | 10.1 | -0.1 | -0.98 | 10.1 | 10.1 | 10.1 | 16 |
1716409560 | 10.199999 | 0 | 0.00 | 10.199999 | 10.199999 | 10.199999 | 0 |
1716323160 | 10.199999 | 0 | 0.00 | 10.199999 | 10.199999 | 10.199999 | 0 |
1716236760 | 10.199999 | -0.06 | -0.58 | 10.199999 | 10.199999 | 10.199999 | 400 |
1715977620 | 10.26 | 0 | 0.00 | 10.26 | 10.26 | 10.26 | 0 |
1715891220 | 10.26 | 0 | 0.00 | 10.26 | 10.26 | 10.26 | 0 |
1715804820 | 10.26 | 0 | 0.00 | 10.26 | 10.26 | 10.26 | 0 |
1715718420 | 10.26 | 0.14 | 1.38 | 10.26 | 10.26 | 10.26 | 1459 |
1715632020 | 10.119999 | 0 | 0.00 | 10.119999 | 10.119999 | 10.119999 | 0 |
1715372820 | 10.119999 | 0 | 0.00 | 10.119999 | 10.119999 | 10.119999 | 1 |
1715286420 | 10.119999 | -0.08 | -0.78 | 10.119999 | 10.119999 | 10.119999 | 500 |
1715200020 | 10.199999 | -0.14 | -1.35 | 10.199999 | 10.199999 | 10.199999 | 264 |
1715113620 | 10.34 | 0.51 | 5.19 | 10.279999 | 10.34 | 10.279999 | 415 |
1715027220 | 9.83 | 0 | 0.00 | 9.83 | 9.83 | 9.83 | 0 |
1714768020 | 9.83 | 0 | 0.00 | 9.83 | 9.83 | 9.83 | 0 |
1714681620 | 9.83 | 0 | 0.00 | 9.83 | 9.83 | 9.83 | 0 |
1714508820 | 9.83 | 0 | 0.00 | 9.83 | 9.83 | 9.83 | 0 |
1714422420 | 9.83 | 0 | 0.00 | 9.83 | 9.83 | 9.83 | 0 |
1714163220 | 9.83 | 0 | 0.00 | 9.83 | 9.83 | 9.83 | 0 |
1714076820 | 9.83 | 0.04 | 0.41 | 9.83 | 9.83 | 9.83 | 130 |
1713990360 | 9.7899999 | 0 | 0.00 | 9.7899999 | 9.7899999 | 9.7899999 | 0 |
1713903960 | 9.7899999 | 0.03 | 0.31 | 9.7899999 | 9.7899999 | 9.7899999 | 200 |
1713817620 | 9.76 | 0 | 0.00 | 9.76 | 9.76 | 9.76 | 0 |
1713558420 | 9.76 | 0.07 | 0.72 | 9.66 | 9.77 | 9.66 | 1437 |
1713472020 | 9.69 | -0.21 | -2.12 | 9.69 | 9.69 | 9.69 | 60 |
1713385620 | 9.9 | -0.28 | -2.75 | 9.9 | 9.9 | 9.9 | 312 |
1713299160 | 10.18 | 0 | 0.00 | 10.18 | 10.18 | 10.18 | 0 |
1713212760 | 10.18 | 0 | 0.00 | 10.18 | 10.18 | 10.18 | 0 |
1712953560 | 10.18 | 0 | 0.00 | 10.18 | 10.18 | 10.18 | 0 |
1712867160 | 10.18 | 0 | 0.00 | 10.18 | 10.18 | 10.18 | 0 |
1712780760 | 10.18 | -0.06 | -0.59 | 10.18 | 10.18 | 10.18 | 2 |
1712694360 | 10.24 | 0 | 0.00 | 10.24 | 10.24 | 10.24 | 0 |
1712607960 | 10.24 | 0.06 | 0.59 | 10.24 | 10.24 | 10.24 | 290 |
1712348820 | 10.18 | -0.26 | -2.49 | 10.1 | 10.18 | 10.1 | 335 |
1712210400 | 10.44 | 0 | 0.00 | 10.44 | 10.44 | 10.44 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.