Credit Agricole Alpes Prov CCI (CRAP)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.71 | 0.761067638546 | 93.29 | 94.99 | 92.5 | 109 | 92.91418048 | DE |
| 4 | -0.06 | -0.0637890708059 | 94.06 | 98.5 | 91.5 | 180 | 95.53870941 | DE |
| 12 | 11.88 | 14.4666341939 | 82.12 | 98.5 | 82 | 173 | 89.88029977 | DE |
| 26 | 22.19 | 30.9009887202 | 71.81 | 98.5 | 71.52 | 327 | 79.51616853 | DE |
| 52 | 23.49 | 33.314423486 | 70.51 | 98.5 | 69 | 279 | 77.45448318 | DE |
| 156 | 24 | 34.2857142857 | 70 | 98.5 | 56.07 | 226 | 73.8210846 | DE |
| 260 | -8.58 | -8.36420354845 | 102.58 | 121 | 56.07 | 206 | 78.68121365 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 94 | 0 | 0.00 | 94.01 | 94.99 | 94 | 233 |
| 1742491800 | 94 | 0.5 | 0.53 | 93.51 | 94 | 93.51 | 61 |
| 1742405400 | 93.5 | 0 | 0.00 | 93.51 | 94 | 93.5 | 66 |
| 1742319000 | 93.5 | 0.88 | 0.95 | 92.62 | 93.5 | 92.62 | 44 |
| 1742232600 | 92.62 | 0.12 | 0.13 | 93 | 93 | 92.5 | 195 |
| 1741973400 | 92.5 | -0.79 | -0.85 | 93.29 | 93.29 | 92.5 | 177 |
| 1741887000 | 93.29 | -1.71 | -1.80 | 94.98 | 94.98 | 91.5 | 529 |
| 1741800600 | 95 | -1.5 | -1.55 | 96.51 | 96.51 | 95 | 180 |
| 1741714200 | 96.5 | -1.49 | -1.52 | 97.99 | 97.99 | 95.61 | 504 |
| 1741627800 | 97.99 | 0.49 | 0.50 | 97.5 | 98 | 97.3 | 87 |
| 1741368600 | 97.5 | 0.45 | 0.46 | 97 | 97.5 | 97 | 75 |
| 1741282200 | 97.05 | -0.48 | -0.49 | 97.53 | 97.53 | 97.05 | 104 |
| 1741195800 | 97.53 | 0.03 | 0.03 | 97.51 | 98 | 97.51 | 70 |
| 1741109400 | 97.5 | -0.79 | -0.80 | 98.29 | 98.5 | 97.5 | 109 |
| 1741023000 | 98.29 | 2.29 | 2.39 | 96.01 | 98.5 | 96 | 655 |
| 1740763800 | 96 | 0 | 0.00 | 96.01 | 96.5 | 96 | 85 |
| 1740677400 | 96 | 0.5 | 0.52 | 96 | 96 | 96 | 140 |
| 1740591000 | 95.5 | 1.5 | 1.60 | 94.01 | 95.5 | 94.01 | 168 |
| 1740504600 | 94 | 0 | 0.00 | 94 | 94.5 | 94 | 105 |
| 1740418200 | 94 | -0.01 | -0.01 | 94 | 94 | 94 | 71 |
| 1740159000 | 94.01 | -0.05 | -0.05 | 94.06 | 94.99 | 94 | 178 |
| 1740072600 | 94.06 | -0.44 | -0.47 | 94.49 | 95.49 | 94 | 292 |
| 1739986200 | 94.5 | 0.6 | 0.64 | 93.88 | 94.5 | 93.21 | 189 |
| 1739899800 | 93.9 | 2.89 | 3.18 | 91.99 | 93.99 | 91.99 | 197 |
| 1739813400 | 91.01 | 1.52 | 1.70 | 89.49 | 92.5 | 89.3 | 348 |
| 1739554200 | 89.49 | 1.99 | 2.27 | 88 | 89.49 | 88 | 133 |
| 1739467800 | 87.5 | 0 | 0.00 | 87.01 | 88 | 87.01 | 303 |
| 1739381400 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 0 |
| 1739295000 | 87.5 | 0.6 | 0.69 | 86.9 | 87.5 | 86.1 | 149 |
| 1739208600 | 86.9 | 0.4 | 0.46 | 86.5 | 86.99 | 86.16 | 23 |
| 1738949400 | 86.5 | 0.49 | 0.57 | 86.01 | 86.99 | 86.01 | 358 |
| 1738863000 | 86.01 | -0.48 | -0.55 | 86.49 | 86.5 | 86 | 214 |
| 1738776600 | 86.49 | 0.49 | 0.57 | 86 | 86.49 | 85.51 | 176 |
| 1738690200 | 86 | 0 | 0.00 | 86 | 86.5 | 86 | 57 |
| 1738603800 | 86 | 0.2 | 0.23 | 85.8 | 86 | 85.8 | 33 |
| 1738344600 | 85.8 | 0.29 | 0.34 | 85.01 | 86.5 | 85.01 | 103 |
| 1738258200 | 85.51 | -0.49 | -0.57 | 86 | 86.5 | 85.5 | 169 |
| 1738171800 | 86 | 1.99 | 2.37 | 84.21 | 86 | 84.21 | 336 |
| 1738085400 | 84.01 | 0.01 | 0.01 | 84 | 84.01 | 84 | 2 |
| 1737999000 | 84 | 0.01 | 0.01 | 83.99 | 84 | 83.99 | 35 |
| 1737739800 | 83.99 | 0.5 | 0.60 | 83 | 83.99 | 83 | 117 |
| 1737653400 | 83.49 | -0.71 | -0.84 | 84.2 | 84.2 | 82 | 233 |
| 1737567000 | 84.2 | 0.2 | 0.24 | 84.2 | 84.2 | 84.2 | 19 |
| 1737480600 | 84 | 0 | 0.00 | 84 | 84 | 84 | 0 |
| 1737394200 | 84 | -0.46 | -0.54 | 84.44 | 84.45 | 84 | 117 |
| 1737135000 | 84.46 | 0.6 | 0.72 | 83.86 | 84.49 | 83.86 | 87 |
| 1737048600 | 83.86 | 0.36 | 0.43 | 83.51 | 84.49 | 83.51 | 24 |
| 1736962200 | 83.5 | -1.5 | -1.76 | 84.5 | 84.52 | 83.5 | 148 |
| 1736875800 | 85 | -0.98 | -1.14 | 85.98 | 85.98 | 85 | 87 |
| 1736789400 | 85.98 | 0.51 | 0.60 | 85.47 | 85.99 | 85.1 | 101 |
| 1736530200 | 85.47 | -0.43 | -0.50 | 85.89 | 85.9 | 85.47 | 141 |
| 1736443800 | 85.9 | 0.41 | 0.48 | 85.49 | 85.9 | 84.51 | 181 |
| 1736357400 | 85.49 | 0.49 | 0.58 | 84.99 | 85.5 | 84.41 | 175 |
| 1736271000 | 85 | 0.6 | 0.71 | 84.39 | 85 | 83.85 | 376 |
| 1736184600 | 84.4 | -0.08 | -0.09 | 84 | 84.49 | 83.5 | 478 |
| 1735925400 | 84.48 | -0.02 | -0.02 | 84.49 | 84.49 | 84.2 | 68 |
| 1735839000 | 84.5 | 0.5 | 0.60 | 83.99 | 85 | 83.99 | 283 |
| 1735666200 | 84 | 0.2 | 0.24 | 83.5 | 84 | 83.5 | 122 |
| 1735579800 | 83.8 | 0.38 | 0.46 | 83.44 | 84 | 83 | 189 |
| 1735320600 | 83.42 | 1.3 | 1.58 | 82.12 | 83.43 | 82.12 | 175 |
| 1735061400 | 82.12 | 0 | 0.00 | 82.12 | 82.12 | 82.12 | 1 |
| 1734975000 | 82.12 | 0.12 | 0.15 | 81.99 | 82.48 | 81.99 | 127 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
