Cementir Holding N.V. Historical Data - 3PC | ADVFN

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

Get Started

Home
Investing
Stocks
Germany
TG
Cementir Holding N.V. (3PC)
Cementir Holding N.V. (3PC) Historical

Cementir Holding N.V. (3PC)

10.62

-0.080001

(-0.75%)

Closed January 05 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.160001	-1.4842393321	10.78	10.78	10.56	129	10.69690625	DE
4	-0.620001	-5.51602313167	11.24	11.3	10.56	291	11.01837643	DE
12	1.029999	10.7403441084	9.59	11.34	9.38	298	10.50872458	DE
26	0.969999	10.0518031088	9.65	11.34	9.23	275	10.21076983	DE
52	1.649999	18.3946376812	8.97	11.34	8.97	338	9.99949243	DE
156	1.649999	18.3946376812	8.97	11.34	8.97	338	9.99949243	DE
260	1.649999	18.3946376812	8.97	11.34	8.97	338	9.99949243	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735939620	10.56	-0.14	-1.31	10.68	10.68	10.56	23
1735853220	10.699999	0.1	0.94	10.6	10.699999	10.58	3
1735594020	10.6	-0.1	-0.93	10.6	10.6	10.6	12
1735334820	10.699999	-0.04	-0.37	10.78	10.78	10.66	373
1734989220	10.74	0.02	0.19	10.78	10.84	10.699999	37
1734730020	10.72	-0.34	-3.07	10.98	10.98	10.68	363
1734643620	11.06	0.02	0.18	10.84	11.06	10.84	11
1734557220	11.04	0.12	1.10	10.96	11.04	10.96	55
1734470820	10.92	-0.28	-2.50	11.16	11.16	10.92	205
1734384420	11.2	0.16	1.45	11.06	11.2	11.04	868
1734125220	11.04	0.02	0.18	10.98	11.04	10.9	505
1734038820	11.02	0.04	0.36	11.04	11.04	11	676
1733952420	10.98	-0.08	-0.72	11.02	11.08	10.96	64
1733866020	11.06	-0.02	-0.18	11.08	11.16	11.06	526
1733779620	11.08	-0.22	-1.95	11.2	11.2	11.08	518
1733520420	11.3	-0.04	-0.35	11.24	11.3	11.22	145
1733434020	11.34	0.16	1.43	11.24	11.34	11.18	45
1733347620	11.18	0.02	0.18	11.18	11.28	11.08	87
1733261220	11.16	0.04	0.36	11.1	11.2	11.02	88
1733174820	11.12	0.12	1.09	10.94	11.16	10.9	166
1732915620	11	0	0.00	11.06	11.1	11	25
1732829220	11	0	0.00	11.04	11.04	10.96	4
1732742820	11	-0.12	-1.08	11.14	11.14	11	2574
1732656420	11.12	-0.14	-1.24	11.2	11.34	11.12	96
1732570020	11.26	0.12	1.08	11.2	11.28	11.2	351
1732310820	11.14	0.06	0.54	11.06	11.24	10.98	358
1732224420	11.08	0.1	0.91	10.88	11.08	10.88	137
1732138020	10.98	0.16	1.48	10.86	11	10.86	553
1732051620	10.82	0.1	0.93	10.699999	10.82	10.699999	6
1731965220	10.72	0.2	1.90	10.56	10.82	10.56	817
1731705960	10.52	-0.06	-0.57	10.6	10.6	10.52	2
1731619560	10.58	0.14	1.34	10.4	10.68	10.38	291
1731533160	10.44	0.02	0.19	10.36	10.44	10.34	13
1731446820	10.42	-0.12	-1.14	10.36	10.44	10.36	84
1731360420	10.539999	0.4	3.94	10.46	10.6	10.46	81
1731101220	10.14	-0.12	-1.17	10.18	10.18	10.08	529
1731014760	10.26	0.5	5.12	9.85	10.26	9.85	371
1730928360	9.76	0.13	1.35	9.85	10.08	9.67	102
1730841960	9.63	0.25	2.67	9.73	9.73	9.63	6
1730755560	9.38	-0.15	-1.57	9.6	9.6	9.38	211
1730496360	9.5299999	-0.06	-0.63	9.56	9.66	9.5299999	266
1730409960	9.59	-0.19	-1.94	9.59	9.59	9.59	1
1730323560	9.7799999	0.02	0.20	9.71	9.7799999	9.64	14
1730237160	9.76	0.04	0.41	9.75	9.81	9.75	238
1730150760	9.72	0.09	0.93	9.6999999	9.75	9.64	2400
1729888020	9.63	0.1	1.05	9.52	9.74	9.51	684
1729801560	9.5299999	-0.12	-1.24	9.51	9.5399999	9.51	82
1729715160	9.65	0.15	1.58	9.61	9.65	9.56	73
1729628760	9.5	-0.09	-0.94	9.5	9.5	9.5	7
1729542360	9.59	-0.13	-1.34	9.74	9.74	9.59	42
1729283160	9.72	0.06	0.62	9.64	9.76	9.58	407
1729196760	9.66	0.13	1.36	9.47	9.67	9.47	49
1729110360	9.5299999	0.03	0.32	9.52	9.5299999	9.52	2
1729023960	9.5	-0.09	-0.94	9.67	9.67	9.5	36
1728937620	9.59	0.08	0.84	9.47	9.61	9.47	533
1728678360	9.51	-0.03	-0.31	9.59	9.59	9.5	203
1728591960	9.5399999	-0.08	-0.83	9.59	9.59	9.5399999	16
1728505560	9.6199999	0.16	1.69	9.55	9.6199999	9.46	46
1728419160	9.46	-0.16	-1.66	9.44	9.46	9.44	41
1728332760	9.6199999	0.04	0.42	9.58	9.6199999	9.49	44

Cementir Holding N.V

Mirasol Resources

Paulic Meunerie

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