ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

CIV Caisse Regionale de Credit Agricole d Ile et Vilaine

54.50
-0.50 (-0.91%)
Mar 28 2024 - Closed
Delayed by 15 minutes

CIV Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 55.00 -0.01 -0.02% 55.02 55.03 53.22 1,238
Mar 26 2024 55.01 -0.01 -0.02% 56.00 56.00 55.01 363
Mar 25 2024 55.02 -0.98 -1.75% 55.51 55.51 55.02 291
Mar 22 2024 56.00 0.50 0.90% 55.49 56.00 55.00 237
Mar 21 2024 55.50 1.50 2.78% 54.50 55.50 54.50 141
Mar 20 2024 54.00 0.50 0.93% 53.50 54.00 52.50 475
Mar 19 2024 53.50 0.45 0.85% 53.27 53.50 52.74 314
Mar 18 2024 53.05 -1.45 -2.66% 54.51 54.52 53.00 406
Mar 15 2024 54.50 0.00 0.00% 54.51 55.99 54.50 132
Mar 14 2024 54.50 0.00 0.00% 54.00 55.00 54.00 94
Mar 13 2024 54.50 -1.00 -1.80% 55.50 55.50 53.00 707
Mar 12 2024 55.50 0.50 0.91% 55.01 55.50 55.01 23
Mar 11 2024 55.00 -0.80 -1.43% 56.00 56.00 54.61 234
Mar 08 2024 55.80 -0.69 -1.22% 56.49 56.49 55.00 446
Mar 07 2024 56.49 0.39 0.70% 56.09 56.49 55.60 62
Mar 06 2024 56.10 -0.91 -1.60% 57.02 57.02 55.40 631
Mar 05 2024 57.01 -0.88 -1.52% 57.88 58.00 57.01 182
Mar 04 2024 57.89 0.27 0.47% 57.62 57.89 57.62 6
Mar 01 2024 57.62 0.02 0.03% 57.60 57.62 57.60 30
Feb 29 2024 57.60 0.50 0.88% 57.10 58.00 57.10 37
Feb 28 2024 57.10 -0.01 -0.02% 57.11 57.11 57.10 164
Feb 27 2024 57.11 -0.89 -1.53% 57.10 58.00 57.10 266
Feb 26 2024 58.00 -0.50 -0.85% 58.00 58.50 58.00 148
Feb 23 2024 58.50 -0.50 -0.85% 58.99 58.99 58.00 151
Feb 22 2024 59.00 0.00 0.00% 58.50 59.00 58.50 58
Feb 21 2024 59.00 0.00 0.00% 59.00 59.00 59.00 1
Feb 20 2024 59.00 0.70 1.20% 58.30 59.00 57.11 153
Feb 19 2024 58.30 0.31 0.53% 58.00 58.50 58.00 111
Feb 16 2024 57.99 0.49 0.85% 57.50 57.99 57.20 178
Feb 15 2024 57.50 -0.49 -0.84% 57.98 57.98 57.10 521
Feb 14 2024 57.99 0.89 1.56% 57.10 57.99 57.10 187
Feb 13 2024 57.10 -0.52 -0.90% 57.62 58.00 57.10 543
Feb 12 2024 57.62 0.00 0.00% 57.62 57.62 57.62 1
Feb 09 2024 57.62 -0.39 -0.67% 58.93 59.00 57.62 552
Feb 08 2024 58.01 -4.49 -7.18% 62.50 63.00 58.00 1,081
Feb 07 2024 62.50 -0.69 -1.09% 63.19 63.19 62.50 85
Feb 06 2024 63.19 0.00 0.00% 63.19 63.19 63.19 1
Feb 05 2024 63.19 0.19 0.30% 63.20 63.20 61.50 894
Feb 02 2024 63.00 1.50 2.44% 62.00 63.00 62.00 319
Feb 01 2024 61.50 0.50 0.82% 61.01 61.50 61.01 42
Jan 31 2024 61.00 0.00 0.00% 60.99 61.00 60.60 50
Jan 30 2024 61.00 0.01 0.02% 60.99 61.00 60.50 126
Jan 29 2024 60.99 0.00 0.00% 60.51 60.99 60.01 137
Jan 26 2024 60.99 -0.01 -0.02% 61.00 61.00 60.01 160
Jan 25 2024 61.00 0.00 0.00% 60.99 61.00 60.99 58
Jan 24 2024 61.00 0.99 1.65% 60.01 61.00 60.01 31
Jan 23 2024 60.01 -0.49 -0.81% 60.50 60.50 60.01 99
Jan 22 2024 60.50 1.00 1.68% 59.51 60.50 59.51 1,179
Jan 19 2024 59.50 0.40 0.68% 59.10 59.50 59.10 84
Jan 18 2024 59.10 0.10 0.17% 59.01 59.10 59.01 4
Jan 17 2024 59.00 0.50 0.85% 58.50 59.00 58.50 61
Jan 16 2024 58.50 0.01 0.02% 58.49 58.50 57.02 232
Jan 15 2024 58.49 -0.51 -0.86% 58.00 58.49 58.00 471
Jan 12 2024 59.00 -0.50 -0.84% 59.50 59.50 59.00 74
Jan 11 2024 59.50 -0.80 -1.33% 60.30 60.30 58.20 418
Jan 10 2024 60.30 -0.50 -0.82% 60.80 61.00 60.30 102
Jan 09 2024 60.80 0.20 0.33% 60.01 60.80 60.01 42
Jan 08 2024 60.60 1.29 2.18% 61.00 61.00 60.60 245
Jan 05 2024 59.31 -0.70 -1.17% 60.01 60.50 59.31 179
Jan 04 2024 60.01 0.01 0.02% 60.01 60.01 60.01 43
Jan 03 2024 60.00 -0.50 -0.83% 60.50 60.50 60.00 90
Jan 02 2024 60.50 1.00 1.68% 59.50 60.50 59.50 175
Dec 29 2023 59.50 0.49 0.83% 59.03 59.50 59.03 148

Your Recent History

Delayed Upgrade Clock