
Caisse Regionale de Credit Agricole d Ile et Vilaine (CIV)
EU
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.55 | -0.687070580887 | 80.05 | 80.99 | 79.05 | 153 | 79.54738903 | DE |
4 | 8.5 | 11.9718309859 | 71 | 81 | 71 | 618 | 77.97188866 | DE |
12 | 13.51 | 20.4727989089 | 65.99 | 81 | 63.5 | 535 | 71.77405065 | DE |
26 | 22.49 | 39.4492194352 | 57.01 | 81 | 54.02 | 496 | 65.78221785 | DE |
52 | 25.5 | 47.2222222222 | 54 | 81 | 52.5 | 370 | 64.19571792 | DE |
156 | 17.52 | 28.2671829622 | 61.98 | 81 | 47.12 | 279 | 61.36718821 | DE |
260 | -12.62 | -13.6995223621 | 92.12 | 113 | 47.12 | 256 | 67.46592371 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1741973400 | 79.5 | 0.45 | 0.57 | 79.05 | 79.5 | 79.05 | 85 |
1741887000 | 79.05 | -0.45 | -0.57 | 79.49 | 79.49 | 79.05 | 278 |
1741800600 | 79.5 | -0.2 | -0.25 | 79.7 | 79.7 | 79.5 | 179 |
1741714200 | 79.7 | -0.3 | -0.38 | 79.5 | 79.7 | 79.5 | 101 |
1741627800 | 80 | -0.4 | -0.50 | 80 | 80 | 80 | 115 |
1741368600 | 80.4 | 0.35 | 0.44 | 80.05 | 80.99 | 80.05 | 93 |
1741282200 | 80.05 | 0.05 | 0.06 | 80.01 | 80.05 | 80.01 | 168 |
1741195800 | 80 | 0.69 | 0.87 | 79.2 | 80.5 | 79.2 | 385 |
1741109400 | 79.31 | 0.81 | 1.03 | 78.5 | 79.9 | 78.5 | 453 |
1741023000 | 78.5 | -0.5 | -0.63 | 79.01 | 79.01 | 78 | 383 |
1740763800 | 79 | -1.5 | -1.86 | 80.51 | 81 | 79 | 981 |
1740677400 | 80.5 | 0.3 | 0.37 | 80.2 | 80.5 | 80 | 438 |
1740591000 | 80.2 | 0.65 | 0.82 | 79.7 | 80.5 | 79.7 | 477 |
1740504600 | 79.55 | 0.55 | 0.70 | 78.99 | 79.55 | 78.99 | 1270 |
1740418200 | 79 | 0 | 0.00 | 79 | 79 | 79 | 1 |
1740159000 | 79 | 0.5 | 0.64 | 78 | 79 | 78 | 458 |
1740072600 | 78.5 | -0.5 | -0.63 | 78.5 | 78.5 | 78.5 | 1301 |
1739986200 | 79 | 2.5 | 3.27 | 76 | 80 | 75.5 | 2491 |
1739899800 | 76.5 | 1.7 | 2.27 | 74.5 | 76.92 | 74.5 | 539 |
1739813400 | 74.8 | 2.39 | 3.30 | 72.34 | 74.8 | 72.34 | 520 |
1739554200 | 72.41 | 1.41 | 1.99 | 71 | 73.1 | 71 | 1727 |
1739467800 | 71 | 0 | 0.00 | 70.5 | 71.1 | 70.5 | 227 |
1739381400 | 71 | -0.42 | -0.59 | 71.34 | 71.34 | 71 | 71 |
1739295000 | 71.42 | 1.42 | 2.03 | 70 | 71.42 | 70 | 219 |
1739208600 | 70 | 0 | 0.00 | 70 | 70 | 70 | 777 |
1738949400 | 70 | 0.97 | 1.41 | 69.03 | 70.3 | 69.03 | 245 |
1738863000 | 69.03 | 0.03 | 0.04 | 69.01 | 69.03 | 69.01 | 11 |
1738776600 | 69 | -0.5 | -0.72 | 69 | 69.5 | 69 | 140 |
1738690200 | 69.5 | -0.5 | -0.71 | 69.89 | 69.89 | 66.61 | 1991 |
1738603800 | 70 | 2.21 | 3.26 | 67.79 | 70 | 67.79 | 774 |
1738344600 | 67.79 | 0.29 | 0.43 | 67.39 | 68 | 67.099999 | 628 |
1738258200 | 67.5 | 1.39 | 2.10 | 66.11 | 67.5 | 66.11 | 1376 |
1738171800 | 66.11 | -1.39 | -2.06 | 67.5 | 67.53 | 65.25 | 907 |
1738085400 | 67.5 | 0.52 | 0.78 | 66.97 | 67.5 | 66.349999 | 805 |
1737999000 | 66.98 | 0 | 0.00 | 66.98 | 66.98 | 66.849999 | 357 |
1737739800 | 66.98 | 1.47 | 2.24 | 64.7 | 66.98 | 64.7 | 776 |
1737653400 | 65.51 | 0.66 | 1.02 | 64.86 | 65.51 | 64.86 | 471 |
1737567000 | 64.849999 | -0.65 | -0.99 | 65.4 | 65.4 | 64.8 | 545 |
1737480600 | 65.5 | 0.35 | 0.54 | 65.15 | 66 | 65.15 | 260 |
1737394200 | 65.15 | -0.83 | -1.26 | 65.98 | 66 | 65.099999 | 274 |
1737135000 | 65.98 | 1.2 | 1.85 | 64.78 | 65.98 | 64.55 | 128 |
1737048600 | 64.78 | 0.57 | 0.89 | 64.2 | 65.5 | 64.2 | 1583 |
1736962200 | 64.209999 | 0.16 | 0.25 | 64.06 | 64.209999 | 64.06 | 112 |
1736875800 | 64.05 | 0.55 | 0.87 | 63.5 | 64.5 | 63.5 | 561 |
1736789400 | 63.5 | 0 | 0.00 | 63.52 | 63.53 | 63.5 | 228 |
1736530200 | 63.5 | -1.3 | -2.01 | 64.81 | 64.81 | 63.5 | 212 |
1736443800 | 64.8 | -1.7 | -2.56 | 66.5 | 66.5 | 64.8 | 152 |
1736357400 | 66.5 | -1.5 | -2.21 | 68 | 68.01 | 64.9 | 728 |
1736271000 | 68 | -1 | -1.45 | 69 | 69 | 67.99 | 306 |
1736184600 | 69 | 0.02 | 0.03 | 68.5 | 69 | 68.5 | 218 |
1735925400 | 68.98 | 0.47 | 0.69 | 68.51 | 68.98 | 68.5 | 107 |
1735839000 | 68.51 | -0.49 | -0.71 | 68.5 | 68.51 | 68.5 | 228 |
1735666200 | 69 | 0.5 | 0.73 | 69 | 69 | 69 | 20 |
1735579800 | 68.5 | -0.5 | -0.72 | 68.99 | 69.01 | 67.98 | 810 |
1735320600 | 69 | -1 | -1.43 | 69.5 | 70 | 69 | 414 |
1735061400 | 70 | 0.01 | 0.01 | 69.5 | 70 | 69.5 | 563 |
1734975000 | 69.99 | 1.5 | 2.19 | 68.49 | 69.99 | 68.49 | 457 |
1734715800 | 68.49 | 2.5 | 3.79 | 65.989999 | 68.5 | 65.989999 | 482 |
1734629400 | 65.989999 | 0 | 0.00 | 65.989999 | 65.989999 | 65.989999 | 1 |
1734543000 | 65.989999 | -0.02 | -0.03 | 66.01 | 67 | 65.5 | 325 |
1734456600 | 66.01 | 1.31 | 2.02 | 65 | 67.5 | 65 | 1036 |
1734370200 | 64.7 | -0.3 | -0.46 | 65 | 65.47 | 64.68 | 221 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.