Crcam Sud Rhone Alpes Historical Data - CRSU | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
Crcam Sud Rhone Alpes (CRSU)
Crcam Sud Rhone Alpes (CRSU) Historical

Crcam Sud Rhone Alpes (CRSU)

118.98

2.98

(2.57%)

Closed April 25 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	3.96	3.44287949922	115.02	119.5	112	516	114.56344453	DE
4	7.5	6.72766415501	111.48	119.5	110	480	113.79771739	DE
12	0.48	0.405063291139	118.5	120	102	350	112.99611779	DE
26	-1.02	-0.85	120	125	102	259	115.0403481	DE
52	-3.04	-2.4913948533	122.02	137.8	102	241	120.95160177	DE
156	-37.04	-23.7405460838	156.02	180	102	186	128.24602231	DE
260	-94.92	-44.3758765778	213.9	257.45	102	211	156.86052081	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713976200	116	1	0.87	114.98	116	114.98	100
1713889800	115	1	0.88	114.48	115	114	1074
1713803400	114	0	0.00	113	114	113	77
1713544200	114	-0.72	-0.63	114.82	116	112	1079
1713457800	114.72	-0.3	-0.26	115.02	115.98	114.72	248
1713371400	115.02	0	0.00	115.02	116	115	285
1713285000	115.02	0.52	0.45	114.88	116.48	114.88	674
1713198600	114.5	-0.5	-0.43	115	116	113.5	1084
1712939400	115	1.5	1.32	113.52	115.5	113.52	292
1712853000	113.5	0.48	0.42	113.02	113.5	113.02	149
1712766600	113.02	-0.78	-0.69	113.8	114	113	291
1712680200	113.8	0.3	0.26	113.5	114	113.5	327
1712593800	113.5	0.5	0.44	113.02	113.5	113.02	86
1712334600	113	0	0.00	113	113	113	181
1712248200	113	0	0.00	113	114.5	113	364
1712161800	113	1.5	1.35	111.5	113	111.5	1318
1712075400	111.5	0.5	0.45	110	112	110	748
1711647000	111	-0.48	-0.43	111.48	112.48	111	271
1711560600	111.48	0	0.00	111.48	112	111.48	298
1711474200	111.48	0.48	0.43	110.48	111.5	110.48	410
1711387800	111	1	0.91	110	111	109.48	228
1711128600	110	1.54	1.42	108.46	110	108.46	131
1711042200	108.46	0	0.00	108.44	108.46	107.5	60
1710955800	108.46	3.46	3.30	104.2	108.46	104.2	592
1710869400	105	0.78	0.75	104.24	105	104.24	189
1710783000	104.22	-3.78	-3.50	108.02	109	102	626
1710523800	108	-2.24	-2.03	110.24	110.26	107.5	1733
1710437400	110.24	-2.76	-2.44	113.22	113.22	110.24	495
1710351000	113	-2	-1.74	115	115	113	192
1710264600	115	-0.5	-0.43	115.5	115.5	114.5	128
1710178200	115.5	0.5	0.43	115	115.5	113	336
1709919000	115	-0.5	-0.43	115.5	115.5	115	99
1709832600	115.5	0	0.00	115.5	115.5	115.5	34
1709746200	115.5	0	0.00	115.5	115.5	115.5	1
1709659800	115.5	0	0.00	115.5	115.5	115.5	41
1709573400	115.5	0	0.00	115.5	115.5	115.5	26
1709314200	115.5	2.5	2.21	113	115.5	113	145
1709227800	113	-2.5	-2.16	111.66	113.5	111.66	119
1709141400	115.5	0	0.00	115.5	115.5	115.5	0
1709055000	115.5	-0.5	-0.43	116	116	115.5	264
1708968600	116	0	0.00	116.02	116.02	116	101
1708709400	116	-0.5	-0.43	116.52	116.52	116	176
1708623000	116.5	-0.5	-0.43	117	117.5	116.5	90
1708536600	117	0.38	0.33	116.32	117	116.32	299
1708450200	116.62	0.12	0.10	116.5	117.5	116.5	343
1708363800	116.5	0	0.00	116.08	117.5	116.08	69
1708104600	116.5	0.48	0.41	116.04	116.5	116.04	95
1708018200	116.02	0.02	0.02	116	116.02	116	146
1707931800	116	-1.02	-0.87	117.06	118	116	249
1707845400	117.02	0.02	0.02	117.02	117.02	117.02	66
1707759000	117	1	0.86	116.02	117	116.02	151
1707499800	116	2	1.75	114.04	117	114.04	447
1707413400	114	-1.02	-0.89	115.02	115.02	114	222
1707327000	115.02	-0.48	-0.42	115.5	116	115.02	355
1707240600	115.5	-0.5	-0.43	116.22	116.22	115	225
1707154200	116	-2.5	-2.11	119	120	116	845
1706895000	118.5	0	0.00	118.5	118.5	118.1	58
1706808600	118.5	0	0.00	118.5	118.9	117.5	378
1706722200	118.5	1	0.85	117.5	118.5	117.5	168
1706635800	117.5	0.5	0.43	116.98	117.5	116.98	108
1706549400	117	0.6	0.52	116.9	117	116.5	1167
1706290200	116.4	0.4	0.34	116.02	116.4	116.02	69
1706203800	116	-0.4	-0.34	116.38	116.38	116	5

Crcam Sud Rhone Alpes

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