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

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Europe
EU
Caisse Regionale de Credit Agricole d Ile et Vilaine (CIV)
Caisse Regionale de Credit Agricole d Ile et Vilaine (CIV) Historical

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

59.71

0.01

( 0.02% )

Updated: 03:25:43

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.21	0.352941176471	59.5	60	59	278	59.45442128	DE
4	4.69	8.52417302799	55.02	60	53.22	330	56.8920518	DE
12	-1.28	-2.09870470569	60.99	63.2	52.5	280	57.05973437	DE
26	-2.28	-3.67801258267	61.99	65.49	52.5	250	58.82067611	DE
52	1.19	2.03349282297	58.52	70.4	52.5	240	60.58814227	DE
156	-21.76	-26.7092181171	81.47	87.49	47.12	243	63.17200189	DE
260	-44.31	-42.597577389	104.02	125.5	47.12	250	80.67635703	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713889800	59.7	0.2	0.34	59.51	60	59.51	303
1713803400	59.5	0	0.00	59.49	59.5	59.49	116
1713544200	59.5	0.2	0.34	59.24	59.5	59	352
1713457800	59.3	0	0.00	59.3	59.5	59	310
1713371400	59.3	0.27	0.46	59.5	59.5	59	310
1713285000	59.03	0.03	0.05	59.01	59.5	59.01	78
1713198600	59	0.79	1.36	58.5	59	58.5	101
1712939400	58.21	0.08	0.14	58.13	58.21	58.13	9
1712853000	58.13	0.48	0.83	58	58.2	58	119
1712766600	57.65	-0.35	-0.60	57.99	58	57.61	354
1712680200	58	0.49	0.85	57.51	58	57.51	385
1712593800	57.51	0.5	0.88	57.21	57.6	57.21	339
1712334600	57.01	0.02	0.04	58.83	59	57.01	479
1712248200	56.99	1.49	2.68	56	56.99	56	214
1712161800	55.5	0.2	0.36	55.5	55.5	55.5	30
1712075400	55.3	0.8	1.47	54.04	55.9	54.04	239
1711647000	54.5	-0.5	-0.91	55	55.5	54	970
1711560600	55	-0.01	-0.02	55.02	55.03	53.22	1238
1711474200	55.01	-0.01	-0.02	56	56	55.01	363
1711387800	55.02	-0.98	-1.75	55.51	55.51	55.02	291
1711128600	56	0.5	0.90	55.49	56	55	237
1711042200	55.5	1.5	2.78	54.5	55.5	54.5	141
1710955800	54	0.5	0.93	53.5	54	52.5	475
1710869400	53.5	0.45	0.85	53.27	53.5	52.74	314
1710783000	53.05	-1.45	-2.66	54.51	54.52	53	406
1710523800	54.5	0	0.00	54.51	55.99	54.5	132
1710437400	54.5	0	0.00	54	55	54	94
1710351000	54.5	-1	-1.80	55.5	55.5	53	707
1710264600	55.5	0.5	0.91	55.01	55.5	55.01	23
1710178200	55	-0.8	-1.43	56	56	54.61	234
1709919000	55.8	-0.69	-1.22	56.49	56.49	55	446
1709832600	56.49	0.39	0.70	56.09	56.49	55.6	62
1709746200	56.1	-0.91	-1.60	57.02	57.02	55.4	631
1709659800	57.01	-0.88	-1.52	57.88	58	57.01	182
1709573400	57.89	0.27	0.47	57.62	57.89	57.62	6
1709314200	57.62	0.02	0.03	57.6	57.62	57.6	30
1709227800	57.6	0.5	0.88	57.1	58	57.1	37
1709141400	57.1	-0.01	-0.02	57.11	57.11	57.1	164
1709055000	57.11	-0.89	-1.53	57.1	58	57.1	266
1708968600	58	-0.5	-0.85	58	58.5	58	148
1708709400	58.5	-0.5	-0.85	58.99	58.99	58	151
1708623000	59	0	0.00	58.5	59	58.5	58
1708536600	59	0	0.00	59	59	59	1
1708450200	59	0.7	1.20	58.3	59	57.11	153
1708363800	58.3	0.31	0.53	58	58.5	58	111
1708104600	57.99	0.49	0.85	57.5	57.99	57.2	178
1708018200	57.5	-0.49	-0.84	57.98	57.98	57.1	521
1707931800	57.99	0.89	1.56	57.1	57.99	57.1	187
1707845400	57.1	-0.52	-0.90	57.62	58	57.1	543
1707759000	57.62	0	0.00	57.62	57.62	57.62	1
1707499800	57.62	-0.39	-0.67	58.93	59	57.62	552
1707413400	58.01	-4.49	-7.18	62.5	63	58	1081
1707327000	62.5	-0.69	-1.09	63.19	63.19	62.5	85
1707240600	63.19	0	0.00	63.19	63.19	63.19	1
1707154200	63.19	0.19	0.30	63.2	63.2	61.5	894
1706895000	63	1.5	2.44	62	63	62	319
1706808600	61.5	0.5	0.82	61.01	61.5	61.01	42
1706722200	61	0	0.00	60.99	61	60.6	50
1706635800	61	0.01	0.02	60.99	61	60.5	126
1706549400	60.99	0	0.00	60.51	60.99	60.01	137
1706290200	60.99	-0.01	-0.02	61	61	60.01	160
1706203800	61	0	0.00	60.99	61	60.99	58
1706117400	61	0.99	1.65	60.01	61	60.01	31

Caisse Regionale de Cred...

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