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

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-3	-3.75	80	80	76	152	79.43746702	DE
4	4.66	6.44180259884	72.34	81	72.34	536	78.88036861	DE
12	8.51	12.4251715579	68.49	81	63.5	528	71.9773444	DE
26	20.02	35.1351351351	56.98	81	54.02	492	65.83211266	DE
52	22.49	41.2584846817	54.51	81	52.5	367	64.23792755	DE
156	15.01	24.2135828359	61.99	81	47.12	278	61.29608585	DE
260	-10.3	-11.7983963345	87.3	113	47.12	254	67.32589411	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

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	0.01	0.02	64.86	65.51	64.86	471
1737567000	65.5	0	0.00	65.5	65.5	65.5	0
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

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

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

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

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)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free