Compagnie des Alpes Historical Data - CDA | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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

Get Started

Home
Investing
Stocks
Europe
EU
Compagnie des Alpes (CDA)
Compagnie des Alpes (CDA) Historical

Compagnie des Alpes (CDA)

14.84

-0.20

(-1.33%)

Closed 24 November 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.62	-4.01034928849	15.46	15.64	14.72	29118	15.30392892	DE
4	0.3	2.06327372765	14.54	15.64	14.4	41272	15.10905034	DE
12	1.14	8.32116788321	13.7	15.64	13.28	30855	14.43252969	DE
26	-0.16	-1.06666666667	15	16.28	12.32	35571	14.39231395	DE
52	0.76	5.39772727273	14.08	16.28	12.32	35896	14.18351893	DE
156	1.56	11.7469879518	13.28	18.88	11.54	35992	14.10776992	DE
260	-11.91	-44.523364486	26.75	30.95	11.54	30951	15.00587845	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732296600	14.84	-0.2	-1.33	15.04	15.06	14.72	32981
1732210200	15.04	-0.14	-0.92	15.12	15.18	14.92	23987
1732123800	15.18	0	0.00	15.22	15.36	15.12	17200
1732037400	15.18	-0.44	-2.82	15.56	15.64	15.04	39909
1731951000	15.62	0.2	1.30	15.42	15.62	15.42	29611
1731691800	15.42	0	0.00	15.46	15.54	15.34	34885
1731605400	15.42	0.28	1.85	15.18	15.48	15.16	41111
1731519000	15.14	0.08	0.53	15.1	15.2	15.1	26102
1731432600	15.06	-0.38	-2.46	15.34	15.34	15.06	32600
1731346200	15.44	0.26	1.71	15.16	15.44	15.16	35025
1731087000	15.18	-0.18	-1.17	15.38	15.38	15.1	37189
1731000600	15.36	0.2	1.32	15.18	15.36	15.18	23399
1730914200	15.16	0.02	0.13	15.18	15.34	15.08	50746
1730827800	15.14	0.08	0.53	15.08	15.16	14.98	54262
1730741400	15.06	0.06	0.40	15.04	15.18	15	42730
1730482200	15	-0.02	-0.13	15.02	15.12	14.94	47709
1730395800	15.02	0.08	0.54	14.94	15.08	14.86	49262
1730309400	14.94	0.02	0.13	14.92	14.94	14.76	95748
1730223000	14.92	0.08	0.54	14.9	14.98	14.82	50027
1730136600	14.84	0.16	1.09	14.8	14.98	14.72	44985
1729873800	14.68	0.12	0.82	14.54	14.7	14.4	33776
1729787400	14.56	0.16	1.11	14.4	14.74	14.4	37324
1729701000	14.4	0.46	3.30	14.18	14.8	14.18	67194
1729614600	13.94	0	0.00	13.92	13.96	13.76	16793
1729528200	13.94	0.08	0.58	13.86	14.12	13.82	23079
1729269000	13.86	0.06	0.43	13.8	13.98	13.74	54513
1729182600	13.8	0.04	0.29	13.76	13.94	13.76	25750
1729096200	13.76	0	0.00	13.76	13.8	13.64	17159
1729009800	13.76	0.08	0.58	13.68	13.76	13.62	22266
1728923400	13.68	-0.1	-0.73	13.84	13.84	13.6	18628
1728664200	13.78	-0.08	-0.58	13.9	13.9	13.62	15761
1728577800	13.86	-0.04	-0.29	13.8	13.86	13.66	20426
1728491400	13.9	-0.04	-0.29	13.96	13.96	13.86	14636
1728405000	13.94	-0.02	-0.14	13.94	14.04	13.76	23181
1728318600	13.96	-0.04	-0.29	14	14.04	13.94	14537
1728059400	14	0.24	1.74	13.8	14	13.78	14066
1727973000	13.76	-0.14	-1.01	13.92	13.92	13.68	25165
1727886600	13.9	-0.26	-1.84	14.18	14.22	13.9	34605
1727800200	14.16	-0.04	-0.28	14.26	14.3	14.16	26541
1727713800	14.2	-0.08	-0.56	14.28	14.3	14.1	32415
1727454600	14.28	0.08	0.56	14.28	14.36	14.14	28376
1727368200	14.2	0.34	2.45	13.96	14.22	13.96	31979
1727281800	13.86	-0.1	-0.72	13.96	13.96	13.76	14663
1727195400	13.96	0.12	0.87	13.9	13.96	13.84	14716
1727109000	13.84	-0.12	-0.86	13.98	13.98	13.7	17968
1726849800	13.96	0.04	0.29	13.96	14.1	13.94	42447
1726763400	13.92	0.14	1.02	13.82	14.04	13.82	32051
1726677000	13.78	-0.06	-0.43	13.84	13.9	13.74	13947
1726590600	13.84	0.12	0.87	13.78	13.9	13.76	17299
1726504200	13.72	0.08	0.59	13.66	13.82	13.64	17706
1726245000	13.64	0.08	0.59	13.6	13.7	13.52	15010
1726158600	13.56	-0.02	-0.15	13.68	13.7	13.5	14394
1726072200	13.58	-0.1	-0.73	13.7	13.78	13.54	21727
1725985800	13.68	0.06	0.44	13.7	13.72	13.52	32559
1725899400	13.62	-0.08	-0.58	13.76	13.8	13.62	20749
1725640200	13.7	-0.1	-0.72	13.8	13.86	13.62	26972
1725553800	13.8	0.18	1.32	13.64	14.1	13.62	24927
1725467400	13.62	0.08	0.59	13.48	13.68	13.28	39297
1725381000	13.54	-0.16	-1.17	13.7	13.8	13.54	20560
1725294600	13.7	-0.28	-2.00	14	14	13.66	22690
1725035400	13.98	0.28	2.04	13.7	13.98	13.68	62231
1724949000	13.7	0.06	0.44	13.7	13.7	13.56	24552
1724862600	13.64	0	0.00	13.64	13.76	13.6	17629
1724776200	13.64	-0.2	-1.45	13.9	13.9	13.64	16216
1724689800	13.84	0.18	1.32	13.8	14	13.76	43440

Compagnie des Alpes

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions