Cerinnov Group Historical Data - ALPCV | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
Cerinnov Group (ALPCV)
Cerinnov Group (ALPCV) Historical

Cerinnov Group (ALPCV)

0.738

0.014

(1.93%)

Closed February 21 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.038	-4.89690721649	0.776	0.78	0.722	17025	0.74479264	DE
4	0.046	6.64739884393	0.692	0.856	0.66	21649	0.75423941	DE
12	-0.01	-1.33689839572	0.748	0.976	0.66	18017	0.7739554	DE
26	-0.662	-47.2857142857	1.4	1.8	0.66	13904	0.96835897	DE
52	-2.022	-73.2608695652	2.76	2.93	0.66	10314	1.29642647	DE
156	-0.824	-52.7528809219	1.562	4.22	0.66	12401	1.80604563	DE
260	-1.442	-66.1467889908	2.18	4.22	0.52	34092	1.46123095	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740072600	0.724	0	0.00	0.724	0.75	0.722	6190
1739986200	0.724	-0.02	-2.69	0.744	0.748	0.724	8027
1739899800	0.744	0.002	0.27	0.74	0.748	0.724	6346
1739813400	0.742	-0.01	-1.33	0.752	0.752	0.722	16469
1739554200	0.752	-0.03	-3.84	0.776	0.78	0.74	48094
1739467800	0.782	0.022	2.89	0.722	0.856	0.722	126723
1739381400	0.76	0	0.00	0.76	0.76	0.76	0
1739295000	0.76	0.06	8.57	0.7	0.8179999	0.6919999	142576
1739208600	0.7	0.02	2.94	0.6899999	0.7	0.6899999	5434
1738949400	0.68	0	0.00	0.68	0.68	0.68	852
1738863000	0.68	-0.008	-1.16	0.6879999	0.6899999	0.672	2060
1738776600	0.6879999	0.0079999	1.18	0.684	0.6879999	0.662	2567
1738690200	0.68	-0.008	-1.16	0.67	0.6919999	0.67	4407
1738603800	0.6879999	-0.016	-2.27	0.7	0.71	0.66	15336
1738344600	0.704	0	0.00	0.6899999	0.704	0.6899999	3215
1738258200	0.704	0.0120001	1.73	0.7	0.706	0.6919999	2608
1738171800	0.6919999	-0.002	-0.29	0.7	0.712	0.6919999	4921
1738085400	0.6939999	-0.006	-0.86	0.7	0.71	0.6919999	5992
1737999000	0.7	0.0080001	1.16	0.7	0.716	0.7	5160
1737739800	0.6919999	0	0.00	0.6919999	0.714	0.6919999	4361
1737653400	0.6919999	-0.018	-2.54	0.71	0.728	0.6919999	9129
1737567000	0.71	0.0180001	2.60	0.712	0.738	0.71	3282
1737480600	0.6919999	0	0.00	0.6919999	0.6919999	0.6919999	0
1737394200	0.6919999	-0.028	-3.89	0.73	0.73	0.6919999	11085
1737135000	0.72	0.02	2.86	0.7	0.754	0.7	25043
1737048600	0.7	0.0080001	1.16	0.6939999	0.7	0.6939999	308
1736962200	0.6919999	0	0.00	0.6919999	0.708	0.6919999	5287
1736875800	0.6919999	-0.028	-3.89	0.72	0.726	0.6919999	19344
1736789400	0.72	0.008	1.12	0.712	0.726	0.7	4598
1736530200	0.712	0.0240001	3.49	0.6879999	0.714	0.6879999	4170
1736443800	0.6879999	-0.042	-5.75	0.73	0.738	0.672	16754
1736357400	0.73	-0.008	-1.08	0.738	0.754	0.73	8036
1736271000	0.738	-0.01	-1.34	0.748	0.758	0.732	11144
1736184600	0.748	0.01	1.36	0.738	0.758	0.722	11261
1735925400	0.738	0	0.00	0.74	0.756	0.722	20091
1735839000	0.738	-0.006	-0.81	0.75	0.75	0.722	8081
1735666200	0.744	0.034	4.79	0.71	0.754	0.71	25626
1735579800	0.71	-0.01	-1.39	0.72	0.73	0.704	6659
1735320600	0.72	0.016	2.27	0.704	0.738	0.704	7846
1735061400	0.704	-0.02	-2.76	0.74	0.742	0.682	13322
1734975000	0.724	0	0.00	0.74	0.798	0.7	79850
1734715800	0.724	-0.064	-8.12	0.788	0.828	0.71	23255
1734629400	0.788	-0.052	-6.19	0.78	0.8199999	0.778	14935
1734543000	0.84	-0.078	-8.50	0.86	0.918	0.78	44947
1734456600	0.918	0.248	37.01	0.67	0.976	0.67	169435
1734370200	0.67	-0.006	-0.89	0.676	0.676	0.67	3510
1734111000	0.676	-0.014	-2.03	0.6899999	0.6919999	0.672	1634
1734024600	0.6899999	-0.008	-1.15	0.698	0.698	0.6899999	1225
1733938200	0.698	-0.002	-0.29	0.7	0.7	0.672	4517
1733851800	0.7	-0.004	-0.57	0.704	0.704	0.6899999	6349
1733765400	0.704	0.004	0.57	0.7	0.704	0.7	1764
1733506200	0.7	-0.024	-3.31	0.728	0.728	0.6959999	2688
1733419800	0.724	0.0340001	4.93	0.6899999	0.728	0.6899999	6489
1733333400	0.6899999	-0.03	-4.17	0.73	0.73	0.6899999	786
1733247000	0.72	0.004	0.56	0.716	0.72	0.716	690
1733160600	0.716	-0.014	-1.92	0.73	0.736	0.716	2611
1732901400	0.73	-0.018	-2.41	0.748	0.79	0.73	3843
1732815000	0.748	0.032	4.47	0.716	0.748	0.716	3250
1732728600	0.716	-0.014	-1.92	0.74	0.74	0.716	5246
1732642200	0.73	-0.03	-3.95	0.77	0.77	0.73	2020
1732555800	0.76	-0.016	-2.06	0.776	0.778	0.76	162
1732296600	0.776	-0.012	-1.52	0.788	0.788	0.72	8150
1732210200	0.788	-0.022	-2.72	0.81	0.8199999	0.734	4058

ETFS Short GBP Long EUR

Trevi Finanziaria Indust...

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