Texaf SA Historical Data - TEXF | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
Texaf SA (TEXF)
Texaf SA (TEXF) Historical

Texaf SA (TEXF)

38.20

0.00

(0.00%)

Closed April 25 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2	5.52486187845	36.2	38.2	36	1600	37.11225306	DE
4	3.8	11.0465116279	34.4	38.2	34	908	36.29406583	DE
12	5.6	17.1779141104	32.6	38.2	30.6	645	34.56830509	DE
26	5.2	15.7575757576	33	38.2	30.6	519	33.88094137	DE
52	2.6	7.30337078652	35.6	38.2	30.6	477	34.1717255	DE
156	1.8	4.94505494505	36.4	38.2	30.4	432	33.91080538	DE
260	3.8	11.0465116279	34.4	40.8	28.4	494	34.42252802	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713976200	38.2	1	2.69	37.4	38.2	37.4	881
1713889800	37.2	0.2	0.54	37.2	38.2	37.2	2843
1713803400	37	1	2.78	36.8	37	36.2	1178
1713544200	36	-0.8	-2.17	36.8	36.8	36	136
1713457800	36.8	0.8	2.22	36.2	37.2	36.2	2960
1713371400	36	1.8	5.26	34.8	36	34.8	4536
1713285000	34.2	-0.6	-1.72	34.8	34.8	34.2	604
1713198600	34.8	0	0.00	34.8	34.8	34.8	420
1712939400	34.8	-0.2	-0.57	35.2	35.6	34.8	316
1712853000	35	-0.2	-0.57	35.2	35.4	35	45
1712766600	35.2	0.2	0.57	35.2	35.2	35.2	1
1712680200	35	-0.6	-1.69	35.2	35.2	35	161
1712593800	35.6	0	0.00	35.6	35.6	35.6	20
1712334600	35.6	0.6	1.71	35.2	35.6	35.2	992
1712248200	35	0	0.00	35	35.6	35	352
1712161800	35	0.4	1.16	35	35.4	34.6	266
1712075400	34.6	0	0.00	35.4	35.4	34.6	596
1711647000	34.6	0	0.00	34.4	34.6	34	39
1711560600	34.6	0.8	2.37	34	34.6	34	153
1711474200	33.8	0	0.00	33.8	33.8	33.8	16
1711387800	33.8	-0.2	-0.59	33.8	34.6	33.8	1129
1711128600	34	0.8	2.41	33.6	34	33.4	271
1711042200	33.2	-0.2	-0.60	33.6	33.8	33.2	614
1710955800	33.4	-0.4	-1.18	33.8	33.8	33.4	1719
1710869400	33.8	0	0.00	33.8	33.8	33.8	20
1710783000	33.8	0	0.00	33.8	33.8	33.8	145
1710523800	33.8	0	0.00	34	34	33.8	165
1710437400	33.8	0.4	1.20	34.4	34.4	33.8	477
1710351000	33.4	0	0.00	33.4	33.4	33.4	94
1710264600	33.4	0	0.00	33.4	34.4	33.4	1235
1710178200	33.4	0.2	0.60	33.8	33.8	33.4	138
1709919000	33.2	0	0.00	33.4	33.8	33.2	33
1709832600	33.2	0	0.00	33.4	33.6	33.2	308
1709746200	33.2	0	0.00	33.8	33.8	33.2	484
1709659800	33.2	-0.6	-1.78	33.6	33.8	33.2	337
1709573400	33.8	0.6	1.81	33.6	33.8	33	867
1709314200	33.2	-0.6	-1.78	33.6	33.6	33.2	157
1709227800	33.8	-0.2	-0.59	33.8	33.8	33.8	271
1709141400	34	0	0.00	34	34	34	0
1709055000	34	2.4	7.59	32.6	34	32.6	5178
1708968600	31.6	0.4	1.28	31	31.6	31	486
1708709400	31.2	-0.4	-1.27	32	32	31	634
1708623000	31.6	-0.2	-0.63	31.8	31.8	30.6	1438
1708536600	31.8	0	0.00	31.8	31.8	31.8	361
1708450200	31.8	-0.2	-0.63	32	32	31.8	289
1708363800	32	-0.6	-1.84	32.6	32.6	32	270
1708104600	32.6	0.4	1.24	32.2	32.6	32.2	247
1708018200	32.2	0	0.00	32.2	32.2	32.2	21
1707931800	32.2	0	0.00	32.2	32.6	32.2	261
1707845400	32.2	0	0.00	32.2	32.2	32	857
1707759000	32.2	-0.2	-0.62	32.4	32.4	32.2	364
1707499800	32.4	0.2	0.62	32.6	32.6	32.4	75
1707413400	32.2	0	0.00	32.6	32.799999	32.2	162
1707327000	32.2	0	0.00	32.6	32.799999	32.2	73
1707240600	32.2	-0.2	-0.62	32.4	32.4	32.2	340
1707154200	32.4	0	0.00	32.4	32.4	32.2	167
1706895000	32.4	0.2	0.62	32.4	32.4	32.4	50
1706808600	32.2	-0.6	-1.83	32.6	32.6	32.2	56
1706722200	32.799999	0.4	1.23	32.4	32.799999	32.4	40
1706635800	32.4	0.2	0.62	32.4	32.4	32.4	65
1706549400	32.2	-0.8	-2.42	33	33	32.2	1307
1706290200	33	0.8	2.48	32.6	33	32.6	65
1706203800	32.2	-0.4	-1.23	33	33	32.2	1317

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