Cembre SPA Historical Data - CMB | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Italy
BIT
Cembre SPA (CMB)
Cembre SPA (CMB) Historical

Cembre SPA (CMB)

42.00

-0.65

( -1.52% )

Updated: 09:41:46

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.65	-3.78006872852	43.65	43.9	41.85	15958	43.10566619	DE
4	1.5	3.7037037037	40.5	44.8	40.4	14420	43.57196339	DE
12	4	10.5263157895	38	44.8	37.9	13774	42.00619952	DE
26	9.8	30.4347826087	32.2	44.8	30.7	10401	39.37335192	DE
52	11.6	38.1578947368	30.4	44.8	29.1	8761	36.40739023	DE
156	18.6	79.4871794872	23.4	44.8	22	6143	31.83558064	DE
260	19.6	87.5	22.4	44.8	13.3	7441	25.2609923	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713196500	42.8	-0.65	-1.50	43.3	43.5	42.45	20669
1712937300	43.45	0.7	1.64	43	43.45	42.85	11863
1712850900	42.75	-0.3	-0.70	43.15	43.15	42.3	7495
1712764500	43.05	-0.3	-0.69	42.95	43.85	42.25	16055
1712678100	43.35	-0.65	-1.48	43.65	43.9	43.1	23707
1712591700	44	0.3	0.69	43.85	44.15	43.65	10201
1712332500	43.7	-0.15	-0.34	43.85	43.85	43.15	9613
1712246100	43.85	-0.1	-0.23	43.5	44.05	43.4	7735
1712159700	43.95	0.45	1.03	43.3	44	43.05	9450
1712073300	43.5	-0.6	-1.36	44.5	44.5	43.4	12691
1711644900	44.1	-0.1	-0.23	44	44.5	43.7	9919
1711558500	44.2	0.1	0.23	44.5	44.5	44	9715
1711472100	44.1	-0.5	-1.12	44.3	44.6	43.8	24175
1711385700	44.6	-0.1	-0.22	44.8	44.8	43.8	12097
1711126500	44.7	0.7	1.59	43.1	44.8	43.1	11732
1711040100	44	2.4	5.77	41.7	44.4	41.7	40626
1710953700	41.6	-0.2	-0.48	41.5	41.8	40.9	8480
1710867300	41.8	1.2	2.96	40.5	41.8	40.4	13343
1710780900	40.6	-1.7	-4.02	41.8	41.9	40.6	14466
1710521700	42.3	0.6	1.44	42.3	42.6	41.7	18071
1710435300	41.7	-1.5	-3.47	43.5	44.4	41.6	42808
1710348900	43.2	0.3	0.70	43	43.9	42.8	10194
1710262500	42.9	0.8	1.90	42.2	43.1	42.2	18544
1710176100	42.1	0.4	0.96	41.7	42.4	41.5	15813
1709916900	41.7	-0.1	-0.24	41.2	41.9	41.2	11217
1709830500	41.8	1	2.45	41	41.8	40.7	12049
1709744100	40.8	-0.4	-0.97	41.3	41.3	40.5	8431
1709657700	41.2	0.6	1.48	40.6	41.3	40.6	3678
1709571300	40.6	-0.4	-0.98	40.5	41.3	40.5	5072
1709312100	41	0.5	1.23	40.5	41.2	40.5	8666
1709225700	40.5	0.4	1.00	40.2	41.2	40.2	27007
1709139300	40.1	-0.4	-0.99	40.5	40.5	39.7	6239
1709052900	40.5	-0.6	-1.46	41	41.2	40.4	9882
1708966500	41.1	-0.6	-1.44	41.8	41.8	41	13626
1708707300	41.7	-0.5	-1.18	42.1	42.2	41.7	8447
1708620900	42.2	0.1	0.24	42	42.2	41.9	7609
1708534500	42.1	0.1	0.24	42.4	42.4	41.9	5110
1708448100	42	-0.2	-0.47	42.1	42.2	41.8	5571
1708361700	42.2	0.3	0.72	42.2	42.4	41.7	18422
1708102500	41.9	-0.1	-0.24	41.9	42.2	41.7	6877
1708016100	42	0.4	0.96	41.9	42.1	41.6	6209
1707929700	41.6	-0.7	-1.65	42.2	42.2	41.6	5538
1707843300	42.3	0.6	1.44	41.7	42.3	41.4	11401
1707756900	41.7	0.1	0.24	41.4	42.2	41.2	22277
1707497700	41.6	0.2	0.48	41.4	41.8	41.2	3008
1707411300	41.4	-0.6	-1.43	42.4	42.4	41.4	9199
1707324900	42	0.4	0.96	41.6	42.3	41.6	16981
1707238500	41.6	1.1	2.72	41	41.9	40.8	20628
1707152100	40.5	-0.3	-0.74	40.8	41	40	9155
1706892900	40.8	-0.3	-0.73	41.2	41.3	40.6	12558
1706806500	41.1	1	2.49	40.9	41.2	40.1	14498
1706720100	40.1	-0.1	-0.25	40.4	40.5	40.1	6055
1706633700	40.2	0.4	1.01	40.3	40.7	39.9	12607
1706547300	39.8	-1.9	-4.56	40.3	40.4	39.4	20751
1706288100	41.7	1.8	4.51	39.7	41.7	39.7	30894
1706201700	39.9	0.9	2.31	38.6	40.2	38.6	45882
1706115300	39	0.5	1.30	39.4	39.4	38.4	4055
1706028900	38.5	0.8	2.12	38	39.2	37.9	9832
1705942500	37.7	-0.2	-0.53	37.8	38.2	37.7	6268
1705683300	37.9	0.2	0.53	38	38	37.6	3858
1705596900	37.7	-0.2	-0.53	38	38.1	37.6	3855
1705510500	37.9	-0.5	-1.30	38.5	38.7	37.5	4095
1705424100	38.4	0.1	0.26	38.5	38.6	37.9	3458

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions