Vantiva S.A (OP: TCLRY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2018 | 3.590 | 3.730 | 3.590 | 3.730 | 4,435 | -0.04(-0.93%) |
| Jan 30, 2018 | 3.765 | 3.765 | 3.765 | 3.765 | 300 | +0.10(+2.87%) |
| Jan 29, 2018 | 3.660 | 3.660 | 3.660 | 3.660 | 196 | -0.44(-10.73%) |
| Jan 26, 2018 | 4.100 | 4.100 | 4.100 | 4.100 | 117 | +0.01(+0.24%) |
| Jan 23, 2018 | 4.090 | 4.090 | 4.090 | 28 | +0.47(+12.98%) | |
| Jan 19, 2018 | 3.620 | 3.620 | 3.620 | 0 | -0.20(-5.24%) | |
| Jan 12, 2018 | 3.820 | 3.820 | 3.820 | 708 | +0.06(+1.60%) | |
| Jan 11, 2018 | 3.760 | 3.760 | 3.760 | 3.760 | 1,328 | -0.03(-0.79%) |
| Jan 09, 2018 | 3.790 | 3.790 | 3.790 | 2 | -0.02(-0.52%) | |
| Jan 08, 2018 | 3.610 | 3.810 | 3.610 | 3.810 | 213 | -0.09(-2.31%) |
| Jan 05, 2018 | 3.900 | 3.900 | 3.900 | 3.900 | 1,093 | -0.03(-0.76%) |
| Jan 04, 2018 | 3.560 | 3.930 | 3.560 | 3.930 | 1,307 | +0.56(+16.76%) |
| Jan 02, 2018 | 3.366 | 3.366 | 3.366 | 0 | +0.10(+2.94%) | |
| Dec 29, 2017 | 3.270 | 3.270 | 3.270 | 0 | -0.01(-0.30%) | |
| Dec 22, 2017 | 3.280 | 3.280 | 3.280 | 0 | -0.04(-1.20%) | |
| Dec 20, 2017 | 3.320 | 3.320 | 3.320 | 24 | -0.13(-3.77%) | |
| Dec 15, 2017 | 3.450 | 3.450 | 3.450 | 1,391 | -0.21(-5.74%) | |
| Dec 14, 2017 | 3.750 | 3.750 | 3.660 | 3.660 | 902 | +0.00(+0.00%) |
| Dec 12, 2017 | 3.660 | 3.660 | 3.660 | 144 | +0.20(+5.78%) | |
| Dec 07, 2017 | 3.460 | 3.460 | 3.460 | 0 | +0.01(+0.29%) | |
| Dec 06, 2017 | 3.460 | 3.605 | 3.450 | 3.450 | 23,500 | -0.21(-5.74%) |
| Dec 01, 2017 | 3.660 | 3.660 | 3.660 | 96 | +0.01(+0.27%) | |
| Nov 30, 2017 | 3.650 | 3.650 | 3.650 | 3.650 | 400 | +0.00(+0.00%) |
| Nov 28, 2017 | 3.650 | 3.650 | 3.650 | 10 | +0.58(+18.89%) | |
| Nov 22, 2017 | 3.070 | 3.070 | 3.070 | 70 | +0.10(+3.37%) | |
| Nov 20, 2017 | 2.970 | 2.970 | 2.970 | 20 | -0.10(-3.26%) | |
| Nov 10, 2017 | 3.070 | 3.070 | 3.070 | 0 | -0.40(-11.53%) | |
| Nov 02, 2017 | 3.470 | 3.470 | 3.470 | 69 | -0.13(-3.61%) |
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.