Fonciere des Murs Historical Data - COVH

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.4	6.96517412935	20.1	22.4	19.9	2668	21.71390346	DE
4	1.95	9.97442455243	19.55	22.4	19.35	1218	20.82383485	DE
12	2.95	15.9029649596	18.55	22.4	18.5	1713	20.1246667	DE
26	3.6	20.1117318436	17.9	22.4	17.6	1993	19.14646997	DE
52	5.5	34.375	16	22.4	13.7	3411	16.48103902	DE
156	5.55	34.7962382445	15.95	22.4	13.55	2353	16.40630386	DE
260	-5.8	-21.2454212454	27.3	27.9	11.6	3454	16.72782791	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1740591000	21.6	-0.2	-0.92	21.6	21.9	21.5	954
1740504600	21.8	-0.2	-0.91	21.7	21.9	21.5	505
1740418200	22	-0.3	-1.35	22.3	22.3	21.7	3552
1740159000	22.3	1.8	8.78	21	22.4	20.6	5090
1740072600	20.5	0.5	2.50	20.1	20.5	19.9	3241
1739986200	20	0.6	3.09	19.45	20	19.45	5095
1739899800	19.4	-0.1	-0.51	19.5	19.5	19.4	568
1739813400	19.5	0	0.00	19.45	19.5	19.45	114
1739554200	19.5	0.05	0.26	19.45	19.5	19.4	483
1739467800	19.45	-0.05	-0.26	19.45	19.5	19.45	166
1739381400	19.5	0	0.00	19.5	19.5	19.5	0
1739295000	19.5	0	0.00	19.5	19.5	19.5	22
1739208600	19.5	-0.05	-0.26	19.6	19.6	19.5	276
1738949400	19.55	-0.05	-0.26	19.6	19.6	19.45	1068
1738863000	19.6	0.2	1.03	19.45	19.6	19.4	786
1738776600	19.4	-0.05	-0.26	19.5	19.5	19.4	122
1738690200	19.45	0	0.00	19.45	19.45	19.45	8
1738603800	19.45	-0.2	-1.02	19.5	19.5	19.35	722
1738344600	19.65	0	0.00	19.65	19.65	19.6	435
1738258200	19.65	0.1	0.51	19.55	19.65	19.5	639
1738171800	19.55	0	0.00	19.6	19.6	19.5	1097
1738085400	19.55	0.1	0.51	19.45	19.6	19.4	434
1737999000	19.45	0.15	0.78	19.2	19.45	19.2	1049
1737739800	19.3	0	0.00	19.3	19.3	19.3	198
1737653400	19.3	0.05	0.26	19.25	19.3	19.25	151
1737567000	19.25	-0.15	-0.77	19.3	19.3	19.2	306
1737480600	19.4	0	0.00	19.4	19.4	19.4	0
1737394200	19.4	-0.05	-0.26	19.45	19.5	19.35	942
1737135000	19.45	0.05	0.26	19.4	19.5	19.4	609
1737048600	19.4	0.2	1.04	19.2	19.4	19.2	1813
1736962200	19.2	-0.15	-0.78	19.05	19.25	19.05	1030
1736875800	19.35	0	0.00	19.4	19.5	19.35	80
1736789400	19.35	-0.85	-4.21	19.3	19.4	19	7130
1736530200	20.2	-0.2	-0.98	20.4	20.4	20.1	1418
1736443800	20.4	0.2	0.99	20.2	20.4	20.2	212
1736357400	20.2	-0.2	-0.98	20.4	20.4	20.2	238
1736271000	20.4	0.3	1.49	20.1	20.5	20.1	1206
1736184600	20.1	-0.2	-0.99	20.4	20.7	20.1	1446
1735925400	20.3	-0.1	-0.49	20.5	20.6	20.3	435
1735839000	20.4	-0.4	-1.92	20.8	20.8	20	2680
1735666200	20.8	0.3	1.46	20.6	20.9	20.5	2674
1735579800	20.5	0.4	1.99	20	20.5	19.9	3884
1735320600	20.1	-0.1	-0.50	19.9	20.2	19.9	639
1735061400	20.2	-0.1	-0.49	20.3	20.3	20.2	106
1734975000	20.3	-0.2	-0.98	20.5	20.5	19.95	9134
1734715800	20.5	1.5	7.89	18.95	20.5	18.95	14909
1734629400	19	0.05	0.26	18.8	19	18.8	2851
1734543000	18.95	0.2	1.07	18.8	19	18.75	1808
1734456600	18.75	0.15	0.81	18.65	18.8	18.6	223
1734370200	18.6	-0.2	-1.06	18.8	18.8	18.5	1550
1734111000	18.8	-0.15	-0.79	18.95	18.95	18.8	757
1734024600	18.95	0.05	0.26	18.8	19	18.8	3305
1733938200	18.9	0.4	2.16	18.7	18.9	18.65	2108
1733851800	18.5	0	0.00	18.55	18.55	18.5	546
1733765400	18.5	0	0.00	18.55	18.55	18.5	355
1733506200	18.5	0	0.00	18.55	18.55	18.5	238
1733419800	18.5	-0.05	-0.27	18.55	18.55	18.5	504
1733333400	18.55	0	0.00	18.55	18.6	18.55	191
1733247000	18.55	-0.45	-2.37	18.9	18.9	18.5	2507
1733160600	19	0.3	1.60	18.7	19	18.7	2860
1732901400	18.7	0.1	0.54	18.6	18.75	18.6	747
1732815000	18.6	0.05	0.27	18.55	18.6	18.55	363
1732728600	18.55	0.1	0.54	18.5	18.55	18.5	28618

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Fonciere des Murs (COVH)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Fonciere des Murs (COVH) Historical

Fonciere des Murs (COVH)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free