Cnova NV Historical Data - CNV | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
Cnova NV (CNV)
Cnova NV (CNV) Historical

Cnova NV (CNV)

0.80

-0.19

(-19.19%)

Closed November 21 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.26	48.1481481481	0.54	1.125	0.54	6868	0.97266314	DE
4	0.25	45.4545454545	0.55	1.125	0.1025	5768	0.53380612	DE
12	-1.54	-65.811965812	2.34	2.66	0.1025	2905	0.78718336	DE
26	-0.795	-49.8432601881	1.595	3.9	0.1025	1947	1.44191878	DE
52	-0.8	-50	1.6	3.9	0.1025	1330	1.49345445	DE
156	-5.96	-88.1656804734	6.76	8	0.1025	1329	3.43834738	DE
260	-1.7	-68	2.5	12.5	0.1025	2471	5.44299907	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732210200	0.8	-0.19	-19.19	0.8	0.8	0.8	800
1732123800	0.99	0	0.00	0.99	0.99	0.99	5383
1732037400	0.99	-0.135	-12.00	1.125	1.125	0.99	5252
1731951000	1.125	0.43	60.71	0.9	1.125	0.9	14775
1731691800	0.7	0	0.00	0.7	0.7	0.7	0
1731605400	0.7	0.166	31.09	0.54	0.7	0.54	8931
1731519000	0.534	0	0.00	0.534	0.534	0.534	0
1731432600	0.534	0.074	16.09	0.499	0.534	0.498	10380
1731346200	0.46	0.24	109.09	0.35	0.46	0.3479999	17455
1731087000	0.22	0.04	22.22	0.214	0.22	0.211	5842
1731000600	0.18	0.03	20.00	0.18	0.18	0.18	1952
1730914200	0.15	0	0.00	0.15	0.15	0.15	0
1730827800	0.15	0.02	15.38	0.15	0.1505	0.15	4165
1730741400	0.13	0.0275001	26.83	0.12	0.13	0.12	1090
1730482200	0.1024999	0	0.00	0.1024999	0.1024999	0.1024999	0
1730395800	0.1024999	-0.1475	-59.00	0.1024999	0.1024999	0.1024999	2360
1730309400	0.25	-0.1	-28.57	0.3	0.3	0.23	23217
1730223000	0.35	0	0.00	0.35	0.35	0.35	0
1730136600	0.35	0	0.00	0.35	0.35	0.35	0
1729873800	0.35	-0.2	-36.36	0.35	0.35	0.35	8786
1729787400	0.55	0	0.00	0.55	0.55	0.55	0
1729701000	0.55	-0.02	-3.51	0.5699999	0.5699999	0.548	4400
1729614600	0.5699999	-0.318	-35.81	0.399	0.5699999	0.399	28990
1729528200	0.888	-0.302	-25.38	0.888	0.888	0.888	1800
1729269000	1.19	-1.26	-51.43	1.5	1.51	1.19	6530
1729182600	2.45	0	0.00	2.44	2.45	2.22	539
1729096200	2.45	0	0.00	2.44	2.45	2.44	102
1729009800	2.45	0	0.00	2.44	2.45	2.44	101
1728923400	2.45	-0.01	-0.41	2.44	2.45	2.44	101
1728664200	2.46	0	0.00	2.23	2.46	2.23	102
1728577800	2.46	0	0.00	2.45	2.46	2.22	245
1728491400	2.46	0	0.00	2.2	2.46	2.2	1446
1728405000	2.46	-0.01	-0.40	2.46	2.46	2.4	2303
1728318600	2.47	0.35	16.51	2.49	2.49	2.4	355
1728059400	2.12	0	0.00	2.12	2.12	2.12	100
1727973000	2.12	-0.38	-15.20	2.46	2.5	2.11	462
1727886600	2.5	0	0.00	2.49	2.5	2.49	101
1727800200	2.5	-0.07	-2.72	2.58	2.58	2.3	1973
1727713800	2.57	0.23	9.83	2.34	2.57	2.34	104
1727454600	2.34	-0.16	-6.40	2.3	2.34	2.12	4426
1727368200	2.5	-0.08	-3.10	2.56	2.56	2.5	21
1727281800	2.58	0.04	1.57	2.54	2.58	2.5299999	198
1727195400	2.54	-0.04	-1.55	2.57	2.58	2.54	78
1727109000	2.58	-0.02	-0.77	2.59	2.59	2.58	301
1726849800	2.6	0.1	4.00	2.5	2.6	2.5	233
1726763400	2.5	0	0.00	2.49	2.5	2.49	51
1726677000	2.5	0	0.00	2.5	2.66	2.36	735
1726590600	2.5	0.18	7.76	2.31	2.5	2.31	1057
1726504200	2.32	0.01	0.43	2.31	2.32	2.25	1425
1726245000	2.31	0.12	5.48	2.19	2.31	2	306
1726158600	2.19	0	0.00	2.2	2.2	2	305
1726072200	2.19	0	0.00	2.19	2.31	2	648
1725985800	2.19	-0.12	-5.19	2.2	2.2	2.19	106
1725899400	2.31	0	0.00	2.31	2.31	2.31	1
1725640200	2.31	-0.03	-1.28	2.33	2.33	2.2	462
1725553800	2.34	-0.04	-1.68	2.34	2.34	2.34	5
1725467400	2.38	0.09	3.93	2.29	2.38	2.1	252
1725381000	2.29	0.08	3.62	2.21	2.29	2.21	21
1725294600	2.21	-0.19	-7.92	2.4	2.4	2	772
1725035400	2.4	0.06	2.56	2.34	2.4	2.17	655
1724949000	2.34	0	0.00	2.34	2.34	2.34	1
1724862600	2.34	0	0.00	2.34	2.34	2.34	1
1724776200	2.34	0	0.00	2.33	2.34	2.32	21
1724689800	2.34	0	0.00	2.34	2.34	2.34	42
1724430600	2.34	0.14	6.36	2.21	2.34	2.21	21
1724344200	2.2	0	0.00	2.2	2.2	2.2	11

Fundo Investimento Imobi...

Bnp Paribas Issuance

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