Vantiva S.A (OP: TCLRY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 30, 2015 | 5.920 | 5.920 | 5.920 | 5.920 | 8,874 | +0.11(+1.89%) |
| Jan 29, 2015 | 5.810 | 5.820 | 5.810 | 5.810 | 2,930 | -0.18(-3.01%) |
| Jan 28, 2015 | 5.950 | 5.990 | 5.950 | 5.990 | 429 | +0.19(+3.28%) |
| Jan 26, 2015 | 5.800 | 5.800 | 5.800 | 0 | +0.16(+2.84%) | |
| Jan 23, 2015 | 5.640 | 5.640 | 5.640 | 5.640 | 800 | -0.07(-1.23%) |
| Jan 21, 2015 | 5.710 | 5.710 | 5.710 | 6 | +0.16(+2.88%) | |
| Jan 20, 2015 | 5.620 | 5.620 | 5.550 | 5.550 | 666 | +0.00(+0.00%) |
| Jan 16, 2015 | 5.550 | 5.550 | 5.550 | 0 | -0.03(-0.54%) | |
| Jan 14, 2015 | 5.580 | 5.580 | 5.580 | 4 | +0.06(+1.09%) | |
| Jan 12, 2015 | 5.520 | 5.520 | 5.520 | 7 | +0.21(+3.95%) | |
| Jan 06, 2015 | 5.310 | 5.310 | 5.310 | 0 | -0.18(-3.28%) | |
| Dec 31, 2014 | 5.490 | 5.490 | 5.490 | 52 | +0.00(+0.00%) | |
| Dec 30, 2014 | 5.490 | 5.490 | 5.490 | 5.490 | 128 | -0.07(-1.26%) |
| Dec 29, 2014 | 5.570 | 5.570 | 5.560 | 5.560 | 3,553 | +0.25(+4.71%) |
| Dec 23, 2014 | 5.310 | 5.310 | 5.310 | 41 | +0.08(+1.53%) | |
| Dec 22, 2014 | 5.240 | 5.240 | 5.230 | 5.230 | 316 | +0.07(+1.36%) |
| Dec 19, 2014 | 5.160 | 5.160 | 5.160 | 5.160 | 297 | +0.02(+0.39%) |
| Dec 18, 2014 | 5.140 | 5.140 | 5.140 | 5.140 | 210 | -0.14(-2.65%) |
| Dec 17, 2014 | 5.020 | 5.280 | 5.020 | 5.280 | 2,329 | +0.21(+4.14%) |
| Dec 16, 2014 | 5.070 | 5.070 | 5.070 | 5.070 | 707 | -0.19(-3.61%) |
| Dec 12, 2014 | 5.260 | 5.260 | 5.260 | 0 | -0.26(-4.71%) | |
| Dec 10, 2014 | 5.520 | 5.520 | 5.520 | 29 | -0.09(-1.60%) | |
| Dec 09, 2014 | 5.610 | 5.610 | 5.610 | 5.610 | 126 | -0.18(-3.11%) |
| Dec 01, 2014 | 5.790 | 5.790 | 5.790 | 30 | -0.29(-4.77%) | |
| Nov 26, 2014 | 6.080 | 6.080 | 6.080 | 14 | +0.33(+5.74%) | |
| Nov 24, 2014 | 5.750 | 5.750 | 5.750 | 5 | +0.05(+0.88%) | |
| Nov 21, 2014 | 5.700 | 5.700 | 5.700 | 5.700 | 2,490 | -0.12(-2.15%) |
| Nov 20, 2014 | 5.825 | 5.825 | 5.825 | 5.825 | 100 | +0.03(+0.43%) |
| Nov 19, 2014 | 5.800 | 5.800 | 5.800 | 5.800 | 1,030 | +0.26(+4.65%) |
| Nov 14, 2014 | 5.543 | 5.543 | 5.543 | 21 | +0.19(+3.56%) | |
| Nov 11, 2014 | 5.352 | 5.352 | 5.352 | 13 | +0.06(+1.17%) | |
| Nov 10, 2014 | 5.223 | 5.290 | 5.223 | 5.290 | 4,021 | -0.11(-2.04%) |
| Nov 07, 2014 | 5.400 | 5.400 | 5.400 | 5.400 | 208 | -0.17(-2.98%) |
| Nov 06, 2014 | 5.566 | 5.566 | 5.566 | 5.566 | 5,000 | -0.50(-8.30%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.