Fonciere des Murs Historical Data - COVH | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
Fonciere des Murs (COVH)
Fonciere des Murs (COVH) Historical

Fonciere des Murs (COVH)

20.20

0.00

( 0.00% )

Updated: 03:03:46

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.6	-2.88461538462	20.8	20.8	20	1201	20.31258951	DE
4	1.4	7.44680851064	18.8	20.9	18.5	2814	20.09742502	DE
12	1.8	9.78260869565	18.4	20.9	18.2	2375	19.14368248	DE
26	5.75	39.7923875433	14.45	20.9	13.85	3426	17.48738979	DE
52	4	24.6913580247	16.2	20.9	13.7	3680	16.36098758	DE
156	2.55	14.447592068	17.65	20.9	13.55	2422	16.37632092	DE
260	-8.6	-29.8611111111	28.8	30	11.6	3684	16.87248935	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736357400	20.2	-0.2	-0.98	20.4	20.4	20.2	238
1736271000	20.4	0.3	1.49	20.1	20.5	20.1	1206
1736184600	20.1	-0.2	-0.99	20.4	20.7	20.1	1446
1735925400	20.3	-0.1	-0.49	20.5	20.6	20.3	435
1735839000	20.4	-0.4	-1.92	20.8	20.8	20	2680
1735666200	20.8	0.3	1.46	20.6	20.9	20.5	2674
1735579800	20.5	0.4	1.99	20	20.5	19.9	3884
1735320600	20.1	-0.1	-0.50	19.9	20.2	19.9	639
1735061400	20.2	-0.1	-0.49	20.3	20.3	20.2	106
1734975000	20.3	-0.2	-0.98	20.5	20.5	19.95	9134
1734715800	20.5	1.5	7.89	18.95	20.5	18.95	14909
1734629400	19	0.05	0.26	18.8	19	18.8	2851
1734543000	18.95	0.2	1.07	18.8	19	18.75	1808
1734456600	18.75	0.15	0.81	18.65	18.8	18.6	223
1734370200	18.6	-0.2	-1.06	18.8	18.8	18.5	1550
1734111000	18.8	-0.15	-0.79	18.95	18.95	18.8	757
1734024600	18.95	0.05	0.26	18.8	19	18.8	3305
1733938200	18.9	0.4	2.16	18.7	18.9	18.65	2108
1733851800	18.5	0	0.00	18.55	18.55	18.5	546
1733765400	18.5	0	0.00	18.55	18.55	18.5	355
1733506200	18.5	0	0.00	18.55	18.55	18.5	238
1733419800	18.5	-0.05	-0.27	18.55	18.55	18.5	504
1733333400	18.55	0	0.00	18.55	18.6	18.55	191
1733247000	18.55	-0.45	-2.37	18.9	18.9	18.5	2507
1733160600	19	0.3	1.60	18.7	19	18.7	2860
1732901400	18.7	0.1	0.54	18.6	18.75	18.6	747
1732815000	18.6	0.05	0.27	18.55	18.6	18.55	363
1732728600	18.55	0.1	0.54	18.5	18.55	18.5	28618
1732642200	18.45	-0.05	-0.27	18.5	18.55	18.45	11096
1732555800	18.5	0	0.00	18.5	18.55	18.5	3704
1732296600	18.5	0	0.00	18.5	18.75	18.5	4411
1732210200	18.5	-0.1	-0.54	18.6	18.6	18.5	2640
1732123800	18.6	0	0.00	18.65	18.65	18.6	350
1732037400	18.6	0	0.00	18.65	18.7	18.6	565
1731951000	18.6	-0.05	-0.27	18.7	18.8	18.6	632
1731691800	18.65	-0.05	-0.27	18.65	18.8	18.65	380
1731605400	18.7	0.05	0.27	18.7	18.8	18.7	396
1731519000	18.65	0	0.00	18.65	18.65	18.65	0
1731432600	18.65	0	0.00	18.65	18.65	18.65	0
1731346200	18.65	-0.1	-0.53	18.75	18.85	18.6	1620
1731087000	18.75	0.1	0.54	18.65	18.85	18.65	2040
1731000600	18.65	-0.05	-0.27	18.7	18.8	18.65	1613
1730914200	18.7	0	0.00	18.7	18.85	18.7	295
1730827800	18.7	-0.15	-0.80	18.8	18.8	18.7	351
1730741400	18.85	-0.15	-0.79	18.95	19	18.7	678
1730482200	19	0.1	0.53	18.95	19	18.95	116
1730395800	18.9	0	0.00	18.95	19	18.9	343
1730309400	18.9	-0.05	-0.26	18.9	18.95	18.9	8
1730223000	18.95	-0.05	-0.26	19	19.05	18.75	1410
1730136600	19	0.15	0.80	19	19.1	18.85	1570
1729873800	18.85	0	0.00	18.9	18.9	18.85	362
1729787400	18.85	0.3	1.62	18.55	19.25	18.55	3863
1729701000	18.55	0.15	0.82	18.45	18.55	18.45	682
1729614600	18.4	0	0.00	18.45	18.65	18.4	1586
1729528200	18.4	0	0.00	18.45	18.6	18.25	1619
1729269000	18.4	0.15	0.82	18.55	18.55	18.3	415
1729182600	18.25	-0.15	-0.82	18.4	18.45	18.2	986
1729096200	18.4	0	0.00	18.4	18.4	18.4	0
1729009800	18.4	0	0.00	18.4	18.5	18.4	56
1728923400	18.4	-0.1	-0.54	18.5	18.5	18.4	330
1728664200	18.5	-0.1	-0.54	18.45	18.55	18.35	1332
1728577800	18.6	0	0.00	18.6	18.6	18.6	0
1728491400	18.6	0.45	2.48	18.15	18.65	18.15	2960

Fonciere des Murs

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