Touraine et du Poitou CRCAM Historical Data - CRTO | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
Touraine et du Poitou CRCAM (CRTO)
Touraine et du Poitou CRCAM (CRTO) Historical

Touraine et du Poitou CRCAM (CRTO)

76.50

0.00

(0.00%)

Closed April 26 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.51	3.39235031761	73.99	76.5	71.72	581	74.91270661	DE
4	6.11	8.68021025714	70.39	76.5	68	503	72.84733768	DE
12	-0.71	-0.919570003885	77.21	79	60.51	313	70.66374593	DE
26	0.99	1.31108462455	75.51	83	60.51	233	72.88823109	DE
52	9.7	14.5209580838	66.8	85.49	60.51	232	75.77943277	DE
156	-17.49	-18.6083625918	93.99	104.46	54.01	237	75.87948353	DE
260	-37.9	-33.1293706294	114.4	134	54.01	269	92.7711265	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714062600	76.5	0	0.00	76	76.5	76	194
1713976200	76.5	4	5.52	72.71	76.5	72.71	1168
1713889800	72.5	-2.5	-3.33	72.99	72.99	71.72	551
1713803400	75	1	1.35	72.7	75	72.7	557
1713544200	74	0	0.00	74.02	74.5	73	443
1713457800	74	0.5	0.68	73.99	74.5	73.01	185
1713371400	73.5	-0.8	-1.08	74	74.2	73.5	319
1713285000	74.3	-0.2	-0.27	73.51	74.99	73.51	265
1713198600	74.5	3.5	4.93	71.1	74.5	71.1	522
1712939400	71	1.4	2.01	69.6	71.5	68.01	830
1712853000	69.6	0.3	0.43	69.31	69.6	69.3	381
1712766600	69.3	-0.2	-0.29	69.5	70	69.3	439
1712680200	69.5	-1.56	-2.20	71.06	71.1	69	667
1712593800	71.06	-2.94	-3.97	74	74.2	71.01	320
1712334600	74	-2	-2.63	74	74.5	73.35	185
1712248200	76	7.49	10.93	70	76	70	1167
1712161800	68.51	-0.99	-1.42	69.5	70	68.5	581
1712075400	69.5	0.88	1.28	68	69.5	68	362
1711647000	68.62	-1.78	-2.53	70.39	70.39	68.61	114
1711560600	70.4	0.41	0.59	69.99	70.5	69	125
1711474200	69.99	1.68	2.46	68.3	69.99	68.3	175
1711387800	68.31	3.81	5.91	64.01	68.31	64.01	667
1711128600	64.5	1.49	2.36	63.02	64.5	63.02	139
1711042200	63.01	0	0.00	63.01	63.01	62.5	100
1710955800	63.01	1.21	1.96	62.1	63.77	62.1	604
1710869400	61.8	0.2	0.32	61.6	62.5	61.6	64
1710783000	61.6	0	0.00	61.61	61.61	61.2	163
1710523800	61.6	-0.41	-0.66	62.01	62.5	61.6	100
1710437400	62.01	0.01	0.02	62.01	62.5	62.01	49
1710351000	62	-0.5	-0.80	62	62.5	62	94
1710264600	62.5	0.3	0.48	62.2	63.49	61.04	299
1710178200	62.2	-2.2	-3.42	63.12	64.5	60.51	1477
1709919000	64.4	-0.61	-0.94	66	66	63.5	332
1709832600	65.01	-1.99	-2.97	67.14	67.7	65.01	425
1709746200	67	-2.2	-3.18	69.2	70.5	67	392
1709659800	69.2	-0.02	-0.03	69.23	69.23	69.2	112
1709573400	69.22	-1.28	-1.82	70.5	71	69.22	168
1709314200	70.5	1.28	1.85	69.23	70.5	69.23	49
1709227800	69.22	0.22	0.32	69.21	69.99	69.21	77
1709141400	69	-2.51	-3.51	71.5	71.5	68.51	284
1709055000	71.51	-2	-2.72	74	74	71.51	190
1708968600	73.51	-0.99	-1.33	73.5	73.51	73.5	171
1708709400	74.5	0	0.00	74.5	74.5	74.5	1
1708623000	74.5	0.4	0.54	74.1	74.5	73.8	76
1708536600	74.1	0.1	0.14	74	74.1	73.5	50
1708450200	74	2.4	3.35	74	74	74	12
1708363800	71.6	0	0.00	71.6	71.6	71.6	0
1708104600	71.6	-0.4	-0.56	72	73.5	71.6	171
1708018200	72	-1.5	-2.04	73	73	71.61	221
1707931800	73.5	-2	-2.65	75.51	75.51	73.5	209
1707845400	75.5	-0.5	-0.66	76	76	75.5	57
1707759000	76	1	1.33	75.5	76	75.5	79
1707499800	75	-1	-1.32	76	76	75	122
1707413400	76	0.96	1.28	75.04	76	75.04	52
1707327000	75.04	-1.96	-2.55	77.01	77.01	75.04	524
1707240600	77	-0.51	-0.66	77	77	77	107
1707154200	77.51	-0.69	-0.88	78.21	78.21	77.51	541
1706895000	78.2	0.2	0.26	78	79	78	198
1706808600	78	0.8	1.04	77.21	78	77.21	168
1706722200	77.2	-0.79	-1.01	77.98	77.98	77.2	38
1706635800	77.99	1.48	1.93	76.51	78	76.5	315
1706549400	76.51	0.01	0.01	76.51	76.51	76.51	1
1706290200	76.5	0	0.00	76.51	76.51	76.5	184

Touraine et du Poitou CR...

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