Corestate Capital Holding SA Historical Data - CCAP

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.012	3.18302387268	0.377	0.429	0.375	5022	0.39618509	DE
4	0.028	7.75623268698	0.361	0.429	0.351	7846	0.37327393	DE
12	-0.014	-3.47394540943	0.403	0.44	0.351	16690	0.38692242	DE
26	-0.042	-9.74477958237	0.431	0.449	0.351	13561	0.39280544	DE
52	-0.0105	-2.6282853567	0.3995	0.738	0.2595	18021	0.40045107	DE
156	-11.231	-96.65232358	11.62	13.02	0.2595	42966	2.8873208	DE
260	-39.411	-99.0226130653	39.8	45.8	0.2595	82102	13.05625112	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1737667620	0.378	-0.003	-0.79	0.395	0.395	0.375	29180
1737581220	0.381	0	0.00	0.381	0.394	0.381	4924
1737494820	0.381	-0.002	-0.52	0.39	0.39	0.381	789
1737408420	0.383	-0.037	-8.81	0.381	0.4	0.381	9002
1737149220	0.42	0.039	10.24	0.381	0.429	0.381	9316
1737062820	0.381	-0.028	-6.85	0.377	0.389	0.377	1081
1736976420	0.4089999	0.0359999	9.65	0.4	0.4089999	0.38	10912
1736890020	0.373	-0.026	-6.52	0.373	0.39	0.373	14488
1736803620	0.399	0.029	7.84	0.399	0.399	0.399	1000
1736544420	0.37	-0.011	-2.89	0.379	0.379	0.37	610
1736458020	0.381	0.001	0.26	0.381	0.39	0.381	3575
1736371620	0.38	-0.01	-2.56	0.372	0.38	0.372	1130
1736285220	0.39	0.018	4.84	0.399	0.401	0.39	4395
1736198820	0.372	-0.027	-6.77	0.372	0.38	0.372	1115
1735939620	0.399	0.028	7.55	0.371	0.399	0.371	2115
1735853220	0.371	0.001	0.27	0.367	0.39	0.366	5372
1735594020	0.37	0.019	5.41	0.351	0.389	0.351	14811
1735334820	0.351	-0.01	-2.77	0.361	0.389	0.351	48755
1734989220	0.361	-0.011	-2.96	0.372	0.395	0.361	9553
1734730020	0.372	-0.002	-0.53	0.385	0.4089999	0.372	28030
1734643620	0.374	-0.025	-6.27	0.399	0.414	0.372	2047
1734557220	0.399	0.008	2.05	0.391	0.438	0.391	46823
1734470820	0.391	0.019	5.11	0.372	0.4079999	0.372	33385
1734384420	0.372	-0.008	-2.11	0.391	0.405	0.372	47232
1734125220	0.38	0.017	4.68	0.363	0.39	0.351	35449
1734038820	0.363	-0.008	-2.16	0.37	0.389	0.36	17548
1733952420	0.371	-0.019	-4.87	0.371	0.389	0.371	13481
1733866020	0.39	0.03	8.33	0.351	0.4	0.351	20034
1733779620	0.36	-0.028	-7.22	0.388	0.393	0.36	54852
1733520420	0.388	0.001	0.26	0.387	0.403	0.387	7273
1733434020	0.387	0.002	0.52	0.385	0.405	0.385	31348
1733347620	0.385	-0.006	-1.53	0.391	0.4089999	0.385	19205
1733261220	0.391	0.005	1.30	0.386	0.4069999	0.386	11827
1733174820	0.386	-0.003	-0.77	0.389	0.406	0.386	27750
1732915620	0.389	0.001	0.26	0.4	0.401	0.389	19085
1732829220	0.388	0	0.00	0.4089999	0.4089999	0.388	9182
1732742820	0.388	0	0.00	0.388	0.4089999	0.388	9605
1732656420	0.388	-0.021	-5.13	0.388	0.4099999	0.388	17079
1732570020	0.4089999	0.0119999	3.02	0.397	0.4089999	0.389	16510
1732310820	0.397	0.006	1.53	0.389	0.4079999	0.384	43587
1732224420	0.391	0.002	0.51	0.393	0.4	0.391	9250
1732138020	0.389	-0.016	-3.95	0.396	0.4069999	0.389	23104
1732051620	0.405	0.007	1.76	0.398	0.405	0.383	21302
1731965220	0.398	-0.002	-0.50	0.384	0.417	0.384	11413
1731705960	0.4	-0.006	-1.48	0.405	0.4099999	0.384	7476
1731619560	0.406	0	0.00	0.406	0.4079999	0.406	1273
1731533160	0.406	0.016	4.10	0.39	0.418	0.39	13280
1731446820	0.39	-0.005	-1.27	0.395	0.417	0.383	63895
1731360420	0.395	-0.001	-0.25	0.4	0.4099999	0.395	17732
1731101220	0.396	-0.001	-0.25	0.397	0.415	0.396	5019
1731014760	0.397	0.001	0.25	0.396	0.419	0.396	9619
1730928360	0.396	-0.032	-7.48	0.396	0.415	0.396	6683
1730841960	0.428	0.011	2.64	0.396	0.429	0.396	39573
1730755560	0.417	0.005	1.21	0.399	0.44	0.396	11968
1730496360	0.412	0.016	4.04	0.4109999	0.412	0.396	14451
1730409960	0.396	0.001	0.25	0.403	0.4089999	0.394	7646
1730323560	0.395	0.002	0.51	0.393	0.395	0.393	945
1730237160	0.393	0	0.00	0.393	0.401	0.393	13361
1730150760	0.393	0.001	0.26	0.4109999	0.4109999	0.393	6871
1729888020	0.392	-0.017	-4.16	0.385	0.4	0.385	2538
1729801560	0.4089999	0.0279999	7.35	0.381	0.4089999	0.381	19545

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Corestate Capital Holding SA (CCAP)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Corestate Capital Holding SA (CCAP) Historical

Corestate Capital Holding SA (CCAP)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free