Vantiva S.A (OP: TCLRY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2017 | 5.000 | 5.000 | 5.000 | 5.000 | 362 | -0.03(-0.60%) |
| May 24, 2017 | 5.030 | 5.030 | 5.030 | 10 | +0.00(+0.00%) | |
| May 23, 2017 | 5.120 | 5.120 | 5.030 | 5.030 | 505 | +0.18(+3.71%) |
| May 18, 2017 | 4.850 | 4.850 | 4.850 | 10 | -0.27(-5.27%) | |
| May 16, 2017 | 5.120 | 5.120 | 5.120 | 4 | -0.13(-2.48%) | |
| May 02, 2017 | 5.250 | 5.250 | 5.250 | 47 | +0.31(+6.28%) | |
| May 01, 2017 | 4.940 | 4.940 | 4.940 | 4.940 | 1,262 | +0.02(+0.41%) |
| Apr 28, 2017 | 4.920 | 4.920 | 4.920 | 4.920 | 4,610 | +0.14(+2.93%) |
| Apr 26, 2017 | 4.780 | 4.780 | 4.780 | 39 | -0.07(-1.44%) | |
| Apr 25, 2017 | 4.850 | 4.850 | 4.850 | 4.850 | 118 | +0.40(+8.99%) |
| Apr 18, 2017 | 4.450 | 4.450 | 4.450 | 52 | -0.12(-2.63%) | |
| Apr 12, 2017 | 4.570 | 4.570 | 4.570 | 98 | +0.11(+2.47%) | |
| Apr 11, 2017 | 4.460 | 4.460 | 4.460 | 4.460 | 276 | +0.07(+1.59%) |
| Apr 07, 2017 | 4.390 | 4.390 | 4.390 | 30 | +0.11(+2.57%) | |
| Apr 05, 2017 | 4.280 | 4.280 | 4.280 | 17 | +0.07(+1.66%) | |
| Apr 04, 2017 | 4.340 | 4.340 | 4.210 | 4.210 | 251 | -0.27(-6.03%) |
| Mar 31, 2017 | 4.480 | 4.480 | 4.480 | 122 | +0.03(+0.67%) | |
| Mar 30, 2017 | 4.460 | 4.460 | 4.450 | 4.450 | 620 | +0.10(+2.30%) |
| Mar 29, 2017 | 4.350 | 4.350 | 4.350 | 4.350 | 389 | +0.03(+0.69%) |
| Mar 28, 2017 | 4.376 | 4.376 | 4.320 | 4.320 | 315 | +0.20(+4.85%) |
| Mar 06, 2017 | 4.120 | 4.120 | 4.120 | 0 | +0.10(+2.49%) |
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.