CA Toulouse 31 CCI (CAT31)
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 | 2.91 | 3.39992989835 | 85.59 | 88.5 | 85.3 | 1568 | 87.29465884 | DE |
| 4 | 8.53 | 10.6664999375 | 79.97 | 88.5 | 79 | 806 | 85.18666522 | DE |
| 12 | 18.7 | 26.7908309456 | 69.8 | 88.5 | 69.3 | 603 | 80.47599222 | DE |
| 26 | 27.49 | 45.0581871824 | 61.01 | 88.5 | 60.61 | 509 | 73.77943538 | DE |
| 52 | 24.9 | 39.1509433962 | 63.6 | 88.5 | 58.06 | 533 | 70.35833387 | DE |
| 156 | 19.9 | 29.0087463557 | 68.6 | 88.5 | 58.06 | 418 | 69.35127122 | DE |
| 260 | -37.5 | -29.7619047619 | 126 | 131.5 | 58.06 | 376 | 77.1893261 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 88.5 | 0.3 | 0.34 | 88 | 88.5 | 87.5 | 825 |
| 1741282200 | 88.2 | 0.7 | 0.80 | 87.51 | 88.2 | 87.5 | 277 |
| 1741195800 | 87.5 | 0.5 | 0.57 | 87.02 | 88 | 87.02 | 3407 |
| 1741109400 | 87 | -0.89 | -1.01 | 87.5 | 88 | 87 | 2957 |
| 1741023000 | 87.89 | 2.39 | 2.80 | 85.99 | 87.9 | 85.5 | 868 |
| 1740763800 | 85.5 | -0.09 | -0.11 | 85.59 | 87 | 85.3 | 332 |
| 1740677400 | 85.59 | -0.41 | -0.48 | 86.49 | 86.49 | 85 | 232 |
| 1740591000 | 86 | 0.25 | 0.29 | 85.86 | 86 | 83.5 | 966 |
| 1740504600 | 85.75 | 0.45 | 0.53 | 85.3 | 86 | 85 | 569 |
| 1740418200 | 85.3 | 0.1 | 0.12 | 85.21 | 86.2 | 85.21 | 228 |
| 1740159000 | 85.2 | 0.65 | 0.77 | 84.55 | 85.5 | 84.55 | 195 |
| 1740072600 | 84.55 | -0.35 | -0.41 | 84.9 | 85.5 | 84.55 | 402 |
| 1739986200 | 84.9 | -0.2 | -0.24 | 84.56 | 85.5 | 84.56 | 304 |
| 1739899800 | 85.1 | -0.4 | -0.47 | 85 | 86.1 | 85 | 308 |
| 1739813400 | 85.5 | 3.48 | 4.24 | 82.02 | 85.99 | 82.02 | 782 |
| 1739554200 | 82.02 | 0.52 | 0.64 | 81.5 | 83.2 | 80.6 | 1560 |
| 1739467800 | 81.5 | 0.99 | 1.23 | 81.01 | 81.5 | 81.01 | 59 |
| 1739381400 | 80.51 | 0 | 0.00 | 80.51 | 80.51 | 80.51 | 0 |
| 1739295000 | 80.51 | 0.01 | 0.01 | 80.51 | 81.2 | 80.51 | 464 |
| 1739208600 | 80.5 | 0.05 | 0.06 | 80.9 | 81.47 | 79 | 1082 |
| 1738949400 | 80.45 | 0.45 | 0.56 | 79.97 | 81.9 | 79.9 | 948 |
| 1738863000 | 80 | 1.9 | 2.43 | 78 | 80 | 78 | 417 |
| 1738776600 | 78.1 | 0.8 | 1.03 | 77.3 | 78.5 | 77.16 | 315 |
| 1738690200 | 77.3 | -0.08 | -0.10 | 77.38 | 77.5 | 77 | 1351 |
| 1738603800 | 77.38 | -0.82 | -1.05 | 76.55 | 77.39 | 76.01 | 756 |
| 1738344600 | 78.2 | 2.4 | 3.17 | 75.79 | 78.2 | 75.79 | 1444 |
| 1738258200 | 75.8 | 0.42 | 0.56 | 75.38 | 75.8 | 74.95 | 668 |
| 1738171800 | 75.38 | 1.18 | 1.59 | 74.2 | 75.38 | 74.01 | 1107 |
| 1738085400 | 74.2 | 0.2 | 0.27 | 74.01 | 74.2 | 74 | 690 |
| 1737999000 | 74 | -0.05 | -0.07 | 74.06 | 74.1 | 74 | 252 |
| 1737739800 | 74.05 | -0.05 | -0.07 | 74 | 74.99 | 74 | 1005 |
| 1737653400 | 74.1 | -0.2 | -0.27 | 74.36 | 74.36 | 74.1 | 214 |
| 1737567000 | 74.3 | 0.05 | 0.07 | 74.26 | 74.3 | 74.26 | 51 |
| 1737480600 | 74.25 | 0.05 | 0.07 | 74.26 | 74.5 | 74.25 | 133 |
| 1737394200 | 74.2 | -0.3 | -0.40 | 74.5 | 75 | 74.2 | 277 |
| 1737135000 | 74.5 | 0.69 | 0.93 | 74.01 | 74.5 | 74.01 | 21 |
| 1737048600 | 73.81 | 0.01 | 0.01 | 73.81 | 73.81 | 73.81 | 1 |
| 1736962200 | 73.8 | 0.04 | 0.05 | 73.81 | 74.49 | 73.8 | 90 |
| 1736875800 | 73.76 | -1.24 | -1.65 | 75 | 75 | 73.75 | 287 |
| 1736789400 | 75 | 0.45 | 0.60 | 74.55 | 75 | 74.41 | 62 |
| 1736530200 | 74.55 | 0.05 | 0.07 | 74.5 | 74.99 | 74.5 | 136 |
| 1736443800 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 1 |
| 1736357400 | 74.5 | -0.01 | -0.01 | 74.52 | 74.6 | 74 | 1301 |
| 1736271000 | 74.51 | 0.01 | 0.01 | 74.5 | 74.56 | 74.1 | 406 |
| 1736184600 | 74.5 | -0.71 | -0.94 | 75.2 | 75.21 | 74.5 | 345 |
| 1735925400 | 75.21 | 0.01 | 0.01 | 75.21 | 75.49 | 75.21 | 910 |
| 1735839000 | 75.2 | 0.1 | 0.13 | 75.1 | 75.21 | 75.1 | 82 |
| 1735666200 | 75.1 | -0.94 | -1.24 | 76.98 | 76.98 | 75.01 | 263 |
| 1735579800 | 76.04 | -1.46 | -1.88 | 77.5 | 77.5 | 76.04 | 277 |
| 1735320600 | 77.5 | -3 | -3.73 | 78.51 | 78.52 | 77.5 | 494 |
| 1735061400 | 80.5 | 6.59 | 8.92 | 73.91 | 80.5 | 73.91 | 1965 |
| 1734975000 | 73.91 | 0.65 | 0.89 | 73 | 74.5 | 73 | 316 |
| 1734715800 | 73.26 | 0.28 | 0.38 | 72.98 | 73.27 | 72.98 | 135 |
| 1734629400 | 72.98 | 1.08 | 1.50 | 71.49 | 73.5 | 70.5 | 794 |
| 1734543000 | 71.9 | 1.39 | 1.97 | 70.4 | 71.9 | 70.4 | 407 |
| 1734456600 | 70.51 | 0 | 0.00 | 70.51 | 70.51 | 70.51 | 1 |
| 1734370200 | 70.51 | 0.51 | 0.73 | 70.15 | 70.52 | 70.15 | 244 |
| 1734111000 | 70 | 0.2 | 0.29 | 69.8 | 70 | 69.3 | 97 |
| 1734024600 | 69.8 | -0.19 | -0.27 | 69.99 | 70 | 69.15 | 259 |
| 1733938200 | 69.99 | 0.69 | 1.00 | 69.31 | 69.99 | 69.31 | 259 |
| 1733851800 | 69.3 | -0.4 | -0.57 | 69.69 | 69.69 | 69.29 | 852 |
| 1733765400 | 69.7 | 0.19 | 0.27 | 69.65 | 69.97 | 69.65 | 95 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
