Cementir Holding N.V. Historical Data - CEM | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Italy
BIT
Cementir Holding N.V. (CEM)
Cementir Holding N.V. (CEM) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.94	8.8679245283	10.6	11.52	10.4	54713	11.17475719	DE
4	0.66	6.06617647059	10.88	11.52	10.26	42769	10.8687413	DE
12	1.91	19.8338525441	9.63	11.52	9.43	61006	10.78588419	DE
26	1.54	15.4	10	11.52	9.15	54003	10.2573772	DE
52	2.05	21.6016859852	9.49	11.52	8.82	90621	9.96274109	DE
156	3.31	40.2187120292	8.23	11.52	5.17	88393	8.22511071	DE
260	5.002	76.5065769348	6.538	11.52	4.165	102402	7.89950777	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737392100	11.38	0	0.00	11.32	11.44	11.28	57012
1737132900	11.38	0.32	2.89	11.02	11.44	11.02	88909
1737046500	11.06	0.02	0.18	11.02	11.14	10.98	33763
1736960100	11.04	0.52	4.94	10.54	11.06	10.54	68069
1736873700	10.52	0.04	0.38	10.6	10.62	10.4	25814
1736787300	10.48	-0.08	-0.76	10.5	10.66	10.26	89807
1736528100	10.56	-0.14	-1.31	10.58	10.7	10.54	16980
1736441700	10.7	-0.12	-1.11	10.76	10.8	10.64	31394
1736355300	10.82	0.02	0.19	10.6	10.88	10.6	27251
1736268900	10.8	-0.02	-0.18	10.78	10.9	10.72	45096
1736182500	10.82	0.18	1.69	10.74	10.84	10.56	38114
1735923300	10.64	-0.02	-0.19	10.74	10.74	10.58	28466
1735836900	10.66	0.16	1.52	10.54	10.72	10.54	32381
1735577700	10.5	-0.14	-1.32	10.6	10.64	10.46	38070
1735318500	10.64	-0.04	-0.37	10.88	10.88	10.62	20415
1734972900	10.68	-0.08	-0.74	10.82	10.82	10.6	73740
1734713700	10.76	-0.24	-2.18	11.04	11.04	10.58	68066
1734627300	11	-0.02	-0.18	10.94	11.02	10.86	55216
1734540900	11.02	0.08	0.73	11.04	11.04	10.92	42703
1734454500	10.94	-0.18	-1.62	11.16	11.16	10.9	33378
1734368100	11.12	0.1	0.91	10.96	11.24	10.94	81356
1734108900	11.02	0.04	0.36	11.04	11.1	10.96	42137
1734022500	10.98	-0.04	-0.36	11	11.04	10.82	97151
1733936100	11.02	-0.08	-0.72	11	11.1	10.92	36456
1733849700	11.1	0	0.00	11	11.2	11	59185
1733763300	11.1	-0.14	-1.25	11.36	11.4	11.04	38816
1733504100	11.24	-0.04	-0.35	11.24	11.3	11.18	53140
1733417700	11.28	0.04	0.36	11.3	11.32	11.14	41982
1733331300	11.24	0.1	0.90	11.14	11.24	11.06	60684
1733244900	11.14	0.04	0.36	10.92	11.26	10.92	38362
1733158500	11.1	0.04	0.36	11.18	11.18	11.02	35217
1732899300	11.06	0	0.00	11.04	11.12	10.88	58004
1732812900	11.06	-0.04	-0.36	10.96	11.12	10.96	21615
1732726500	11.1	-0.18	-1.60	11.18	11.2	10.92	51270
1732640100	11.28	0	0.00	11.24	11.34	11.18	115250
1732553700	11.28	0.16	1.44	11.18	11.3	11.1	214883
1732294500	11.12	0.14	1.28	11.08	11.3	10.94	102390
1732208100	10.98	0.08	0.73	10.92	11.06	10.8	124241
1732121700	10.9	0.14	1.30	10.8	11	10.78	85732
1732035300	10.76	0	0.00	10.76	10.8	10.62	87591
1731948900	10.76	0.26	2.48	10.64	10.76	10.52	94828
1731689700	10.5	-0.1	-0.94	10.64	10.64	10.46	24369
1731603300	10.6	0.16	1.53	10.28	10.72	10.28	119409
1731516900	10.44	0.04	0.38	10.56	10.56	10.34	47827
1731430500	10.4	-0.1	-0.95	10.6	10.6	10.32	86703
1731344100	10.5	0.1	0.96	10.44	10.62	10.42	98213
1731084900	10.4	0.18	1.76	10.2	10.4	10.08	109373
1730998500	10.22	0.46	4.71	9.93	10.26	9.83	143879
1730912100	9.76	0.1	1.04	9.7	10.1	9.6	99088
1730825700	9.66	0.16	1.68	9.43	9.66	9.43	26277
1730739300	9.5	-0.09	-0.94	9.55	9.61	9.45	20469
1730480100	9.59	0.02	0.21	9.45	9.64	9.45	14273
1730393700	9.57	-0.12	-1.24	9.65	9.65	9.51	15779
1730307300	9.69	-0.05	-0.51	9.82	9.83	9.64	70243
1730220900	9.74	0.09	0.93	9.63	9.82	9.63	24517
1730134500	9.65	0.05	0.52	9.63	9.77	9.63	49031
1729871700	9.6	0.1	1.05	9.6199999	9.75	9.53	66960
1729785300	9.5	-0.04	-0.42	9.65	9.65	9.49	45914
1729698900	9.5399999	0	0.00	9.66	9.66	9.46	39215
1729612500	9.5399999	-0.04	-0.42	9.73	9.73	9.48	32755
1729526100	9.58	-0.11	-1.14	9.8	9.8	9.58	21179
1729266900	9.69	0.06	0.62	9.66	9.75	9.63	29765

Cementir Holding N.V

Societe Generale Effekten

ETFS Long SEK Short EUR

Pet Center Comercio E Pa... ON

Exchange Traded

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