Cabasse SA Historical Data - ALCAB

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.06	11.71875	0.512	0.86	0.512	9233	0.76164147	DE
4	-0.006	-1.03806228374	0.578	0.86	0.45	4339	0.66294357	DE
12	-0.868	-60.2777777778	1.44	1.5	0.45	2662	0.77472086	DE
26	-1.028	-64.25	1.6	1.665	0.45	1493	0.91434311	DE
52	-1.888	-76.7479674797	2.46	2.46	0.45	1470	1.40699591	DE
156	0.479	515.053763441	0.093	15	0.093	749	3.16816453	DE
260	0.288	101.408450704	0.284	15	0.085	2212	0.86564139	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1737135000	0.5719999	-0.08	-12.27	0.65	0.65	0.5699999	4941
1737048600	0.652	-0.06	-8.43	0.706	0.706	0.652	2333
1736962200	0.712	-0.046	-6.07	0.75	0.778	0.71	5239
1736875800	0.758	-0.08	-9.55	0.838	0.838	0.75	5370
1736789400	0.838	0.118	16.39	0.8	0.86	0.8	16262
1736530200	0.72	0.21	41.18	0.512	0.72	0.512	16962
1736443800	0.51	0.02	4.08	0.495	0.538	0.495	3227
1736357400	0.49	0.01	2.08	0.481	0.492	0.48	741
1736271000	0.48	0.028	6.19	0.452	0.492	0.452	2258
1736184600	0.452	0.002	0.44	0.45	0.452	0.45	1315
1735925400	0.45	-0.042	-8.54	0.496	0.496	0.45	7685
1735839000	0.492	-0.006	-1.20	0.498	0.498	0.492	1332
1735666200	0.498	0.002	0.40	0.497	0.502	0.496	342
1735579800	0.496	-0.022	-4.25	0.518	0.518	0.496	900
1735320600	0.518	-0.002	-0.38	0.52	0.522	0.518	1049
1735061400	0.52	-0.05	-8.77	0.56	0.56	0.52	4237
1734975000	0.5699999	-0.004	-0.70	0.6	0.6	0.5699999	3462
1734715800	0.574	0	0.00	0.578	0.578	0.574	1057
1734629400	0.574	-0.002	-0.35	0.576	0.576	0.574	160
1734543000	0.576	-0.002	-0.35	0.578	0.58	0.576	2796
1734456600	0.578	0.018	3.21	0.58	0.58	0.5719999	3833
1734370200	0.56	-0.02	-3.45	0.58	0.58	0.56	4993
1734111000	0.58	-0.02	-3.33	0.6	0.6	0.58	1378
1734024600	0.6	-0.032	-5.06	0.632	0.634	0.6	1181
1733938200	0.632	-0.008	-1.25	0.64	0.644	0.632	404
1733851800	0.64	-0.014	-2.14	0.656	0.656	0.63	1184
1733765400	0.654	-0.006	-0.91	0.66	0.66	0.654	234
1733506200	0.66	0.004	0.61	0.656	0.67	0.656	1273
1733419800	0.656	-0.006	-0.91	0.664	0.67	0.652	982
1733333400	0.662	0.002	0.30	0.66	0.662	0.66	86
1733247000	0.66	-0.022	-3.23	0.68	0.684	0.66	2073
1733160600	0.682	-0.002	-0.29	0.682	0.684	0.682	761
1732901400	0.684	0.012	1.79	0.674	0.686	0.674	501
1732815000	0.672	-0.028	-4.00	0.7	0.7	0.64	4670
1732728600	0.7	-0.012	-1.69	0.71	0.71	0.666	5046
1732642200	0.712	-0.006	-0.84	0.718	0.718	0.712	138
1732555800	0.718	-0.002	-0.28	0.714	0.718	0.714	565
1732296600	0.72	-0.04	-5.26	0.76	0.76	0.72	773
1732210200	0.76	-0.002	-0.26	0.762	0.762	0.76	178
1732123800	0.762	-0.038	-4.75	0.802	0.802	0.762	604
1732037400	0.8	-0.08	-9.09	0.882	0.882	0.8	5707
1731951000	0.88	-0.08	-8.33	0.962	0.994	0.88	3634
1731691800	0.96	0.01	1.05	0.95	0.986	0.95	2132
1731605400	0.95	-0.12	-11.21	1.01	1.01	0.912	6518
1731519000	1.07	0	0.00	1.07	1.07	1.07	0
1731432600	1.07	0	0.00	1.07	1.07	1.07	0
1731346200	1.07	-0.23	-17.69	1.3	1.3	1.07	5056
1731087000	1.3	-0.03	-1.89	1.325	1.325	1.29	2467
1731000600	1.325	-0.01	-0.38	1.33	1.33	1.32	311
1730914200	1.33	-0.02	-1.48	1.35	1.35	1.325	2930
1730827800	1.35	-0.05	-3.57	1.4	1.4	1.35	3093
1730741400	1.4	-0.03	-1.75	1.43	1.43	1.395	796
1730482200	1.425	0.01	0.35	1.42	1.43	1.42	683
1730395800	1.42	0.02	1.43	1.4	1.42	1.4	970
1730309400	1.4	-0.03	-1.75	1.3799999	1.43	1.3799999	1014
1730223000	1.425	0.01	0.35	1.415	1.425	1.415	1081
1730136600	1.42	-0.02	-1.39	1.44	1.44	1.42	227
1729873800	1.44	0	0.00	1.44	1.5	1.42	2216
1729787400	1.44	0.02	1.41	1.41	1.44	1.3899999	1761
1729701000	1.42	0.02	1.79	1.4	1.42	1.375	1636
1729614600	1.395	0.01	0.72	1.385	1.395	1.385	121
1729528200	1.385	-0.03	-1.77	1.41	1.41	1.3799999	663
1729269000	1.41	0.02	1.44	1.4	1.41	1.4	693

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Cabasse SA (ALCAB)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Cabasse SA (ALCAB) Historical

Cabasse SA (ALCAB)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free