Caisse Regionale de Credit Agricole d Ile et Vilaine Historical Data - CIV

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.28	0.457292177037	61.23	62	61	75	61.79203753	DE
4	-4.29	-6.51975683891	65.8	65.99	61	252	62.83288668	DE
12	2.21	3.72681281619	59.3	69.5	59	302	63.87466371	DE
26	1.21	2.00663349917	60.3	69.5	52.5	285	60.59343995	DE
52	1.12	1.85461169068	60.39	70.4	52.5	256	61.44179738	DE
156	-16.48	-21.1309142198	77.99	78.5	47.12	248	62.05969799	DE
260	-58.99	-48.9543568465	120.5	123.9	47.12	245	76.95077101	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1720629000	62	0.8	1.31	61.5	62	61.2	221
1720542600	61.2	-0.3	-0.49	61.51	61.51	61	91
1720456200	61.5	-0.5	-0.81	61.5	61.5	61.5	8
1720197000	62	0.77	1.26	61.23	62	61.23	52
1720110600	61.23	0	0.00	61.23	61.23	61.23	1
1720024200	61.23	0.01	0.02	61.23	61.24	61.23	89
1719937800	61.22	-0.42	-0.68	61.64	61.69	61.22	217
1719851400	61.64	0.03	0.05	61.61	61.64	61.61	88
1719592200	61.61	-0.78	-1.25	62.39	62.39	61.61	122
1719505800	62.39	0.06	0.10	61.6	62.39	61.6	460
1719419400	62.33	-0.37	-0.59	62.69	62.69	62.31	99
1719333000	62.7	0.01	0.02	62.69	62.7	62.69	29
1719246600	62.69	-0.16	-0.25	62.01	62.69	62	653
1718987400	62.85	0.35	0.56	62.5	62.89	62.5	388
1718901000	62.5	0.5	0.81	61.5	62.5	61.5	60
1718814600	62	-0.5	-0.80	62	62	62	185
1718728200	62.5	-0.58	-0.92	63.08	63.08	61.5	764
1718641800	63.08	-1.62	-2.50	63.02	63.1	62.95	735
1718382600	64.7	-0.7	-1.07	65.4	65.42	64.7	351
1718296200	65.4	-0.4	-0.61	65.8	65.989999	65.4	417
1718209800	65.8	0.29	0.44	65.51	65.989999	65.51	155
1718123400	65.51	-0.88	-1.33	66.19	67.01	65.51	1006
1718037000	66.39	0.19	0.29	65.51	66.39	65.5	631
1717777800	66.2	0.71	1.08	65.01	66.5	65.01	79
1717691400	65.489999	-1.01	-1.52	66.489999	66.489999	64.51	363
1717605000	66.5	0.5	0.76	65.269999	66.5	64.51	480
1717518600	66	0.11	0.17	65.89	66.379999	65.89	171
1717432200	65.89	0.2	0.30	65	65.989999	64.5	360
1717173000	65.69	0	0.00	65.69	65.7	65.69	138
1717086600	65.69	0	0.00	65.69	65.69	65.69	51
1717000200	65.69	0	0.00	65.69	65.69	65.69	1
1716913800	65.69	0.69	1.06	65	65.69	65	143
1716827400	65	0.5	0.78	64	65	64	105
1716568200	64.5	1	1.57	62.01	64.5	62.01	397
1716481800	63.5	-0.5	-0.78	63.99	64	62	1381
1716395400	64	0	0.00	64	65.019999	64	725
1716309000	64	-1.1	-1.69	65.099999	65.099999	64	157
1716222600	65.099999	-0.4	-0.61	65.5	65.519999	65.099999	59
1715963400	65.5	-0.5	-0.76	66	66	65	290
1715877000	66	0.49	0.75	65.51	66.5	65.51	202
1715790600	65.51	-1.99	-2.95	67	67	65.5	156
1715704200	67.5	0	0.00	67.5	67.5	66.5	288
1715617800	67.5	-2	-2.88	66.83	67.5	66.83	234
1715358600	69.5	1.5	2.21	68	69.5	68	280
1715272200	68	0.4	0.59	67.6	68	67.6	82
1715185800	67.6	2.1	3.21	65.989999	67.6	65.989999	335
1715099400	65.5	1.4	2.18	64.5	65.5	64.5	181
1715013000	64.099999	0.1	0.16	64	64.099999	63.21	86
1714753800	64	0	0.00	64	64	63	358
1714667400	64	1	1.59	63	64	63	139
1714494600	63	0.5	0.80	62	63.5	62	935
1714408200	62.5	0.2	0.32	62.5	62.6	62.5	297
1714149000	62.3	0.09	0.14	63.49	63.49	62.3	391
1714062600	62.21	0.81	1.32	61.39	63.49	61.39	696
1713976200	61.4	1.7	2.85	59.71	61.4	59.71	364
1713889800	59.7	0.2	0.34	59.51	60	59.51	303
1713803400	59.5	0	0.00	59.49	59.5	59.49	116
1713544200	59.5	0.2	0.34	59.24	59.5	59	352
1713457800	59.3	0	0.00	59.3	59.5	59	310
1713371400	59.3	0.27	0.46	59.5	59.5	59	310
1713285000	59.03	0.03	0.05	59.01	59.5	59.01	78
1713198600	59	0.79	1.36	58.5	59	58.5	101
1712939400	58.21	0.08	0.14	58.13	58.21	58.13	9
1712853000	58.13	0.48	0.83	58	58.2	58	119

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Caisse Regionale de Credit Agricole d Ile et Vilaine (CIV)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Caisse Regionale de Credit Agricole d Ile et Vilaine (CIV) Historical

Caisse Regionale de Credit Agricole d Ile et Vilaine (CIV)

Professional-Grade Tools, for Individual Investors.

Your Recent History