Acanthe Developpement Historical Data - ACAN

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.01	3.23624595469	0.309	0.321	0.302	21448	0.31292868	DE
4	0.007	2.24358974359	0.312	0.321	0.29	27052	0.30528161	DE
12	-0.026	-7.53623188406	0.345	0.352	0.29	22675	0.31849939	DE
26	-0.094	-22.7602905569	0.413	0.434	0.29	23257	0.34687752	DE
52	-0.065	-16.9270833333	0.384	0.436	0.29	20597	0.36915386	DE
156	-0.191	-37.4509803922	0.51	0.526	0.29	22600	0.39676104	DE
260	-0.15	-31.9829424307	0.469	0.546	0.29	20383	0.41196682	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1736530200	0.319	0.002	0.63	0.319	0.319	0.316	5309
1736443800	0.317	0.002	0.63	0.319	0.319	0.315	2350
1736357400	0.315	-0.005	-1.56	0.31	0.318	0.309	26381
1736271000	0.32	0.01	3.23	0.321	0.321	0.305	16572
1736184600	0.31	0	0.00	0.31	0.31	0.302	39153
1735925400	0.31	0.001	0.32	0.309	0.31	0.309	22785
1735839000	0.309	0.004	1.31	0.305	0.309	0.302	12867
1735666200	0.305	-0.003	-0.97	0.305	0.305	0.295	29023
1735579800	0.308	-0.002	-0.65	0.31	0.31	0.302	18978
1735320600	0.31	0.005	1.64	0.305	0.314	0.305	12432
1735061400	0.305	0.007	2.35	0.297	0.305	0.297	13717
1734975000	0.298	0.007	2.41	0.29	0.298	0.29	68500
1734715800	0.291	-0.014	-4.59	0.3	0.305	0.291	63604
1734629400	0.305	-0.006	-1.93	0.3	0.305	0.291	21328
1734543000	0.311	0.006	1.97	0.305	0.312	0.291	26435
1734456600	0.305	0.005	1.67	0.3	0.305	0.3	7802
1734370200	0.3	-0.011	-3.54	0.291	0.31	0.291	13430
1734111000	0.311	-0.003	-0.96	0.312	0.314	0.29	64527
1734024600	0.314	0.003	0.96	0.312	0.315	0.302	46671
1733938200	0.311	-0.003	-0.96	0.312	0.318	0.31	26362
1733851800	0.314	-0.006	-1.88	0.318	0.318	0.31	152947
1733765400	0.32	-0.001	-0.31	0.317	0.32	0.317	11574
1733506200	0.321	-0.001	-0.31	0.32	0.321	0.32	19932
1733419800	0.322	0.005	1.58	0.317	0.322	0.317	8439
1733333400	0.317	-0.008	-2.46	0.317	0.33	0.317	36470
1733247000	0.325	0.004	1.25	0.32	0.325	0.317	31672
1733160600	0.321	-0.004	-1.23	0.321	0.324	0.321	10150
1732901400	0.325	-0.001	-0.31	0.325	0.326	0.325	8795
1732815000	0.326	0	0.00	0.326	0.326	0.321	9418
1732728600	0.326	0	0.00	0.326	0.326	0.321	17637
1732642200	0.326	0.005	1.56	0.325	0.326	0.322	23642
1732555800	0.321	0.001	0.31	0.324	0.326	0.321	31207
1732296600	0.32	-0.009	-2.74	0.324	0.325	0.32	8615
1732210200	0.329	-0.001	-0.30	0.329	0.329	0.321	14244
1732123800	0.33	0.01	3.13	0.34	0.34	0.32	26782
1732037400	0.32	-0.004	-1.23	0.324	0.324	0.32	18105
1731951000	0.324	-0.009	-2.70	0.333	0.34	0.321	55128
1731691800	0.333	-0.008	-2.35	0.341	0.341	0.333	34330
1731605400	0.341	-0.004	-1.16	0.341	0.3439999	0.341	20722
1731519000	0.3449999	0	0.00	0.3449999	0.3449999	0.3449999	0
1731432600	0.3449999	0	0.00	0.3449999	0.3449999	0.3449999	0
1731346200	0.3449999	0.0049999	1.47	0.332	0.3449999	0.332	21307
1731087000	0.34	-0.004	-1.16	0.34	0.3439999	0.336	11230
1731000600	0.3439999	-0.001	-0.29	0.34	0.3449999	0.34	13511
1730914200	0.3449999	0	0.00	0.3449999	0.3449999	0.341	18205
1730827800	0.3449999	-0.001	-0.29	0.341	0.3449999	0.341	2625
1730741400	0.3459999	0	0.00	0.341	0.3459999	0.341	13432
1730482200	0.3459999	0.002	0.58	0.343	0.3459999	0.341	8473
1730395800	0.3439999	-0.006	-1.71	0.349	0.349	0.3439999	11800
1730309400	0.35	0	0.00	0.35	0.35	0.35	216
1730223000	0.35	-0.002	-0.57	0.3459999	0.35	0.3439999	7401
1730136600	0.352	0.002	0.57	0.343	0.352	0.343	765
1729873800	0.35	0.009	2.64	0.342	0.35	0.342	407
1729787400	0.341	-0.007	-2.01	0.3459999	0.3459999	0.341	12927
1729701000	0.3479999	-0.001	-0.29	0.3479999	0.349	0.3479999	18208
1729614600	0.349	0.0040001	1.16	0.349	0.349	0.338	11707
1729528200	0.3449999	0.0039999	1.17	0.34	0.3449999	0.339	13154
1729269000	0.341	0	0.00	0.3449999	0.3449999	0.341	9009
1729182600	0.341	-0.003	-0.87	0.3449999	0.3449999	0.341	13639
1729096200	0.3439999	0	0.00	0.3439999	0.3439999	0.3439999	0
1729009800	0.3439999	-0.006	-1.71	0.342	0.3439999	0.341	6713
1728923400	0.35	0.001	0.29	0.35	0.351	0.35	23680
1728664200	0.349	0.009	2.65	0.352	0.352	0.34	23175

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Acanthe Developpement (ACAN)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Acanthe Developpement (ACAN) Historical

Acanthe Developpement (ACAN)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free