S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Home
Investing
Indices
EU
Euronext Carrefour GR (SCRG)
Euronext Carrefour GR (SCRG) Historical

Euronext Carrefour GR (SCRG)

18.36

-0.23

(-1.24%)

Closed July 06 10:30AM

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.507	-2.68765903308	18.864	19.031	18.028	0	0	IX
4	-0.323	-1.72912205567	18.68	19.371	17.573	0	0	IX
12	0.506	2.83457509383	17.851	19.371	17.573	0	0	IX
26	3.23	21.3525484233	15.127	19.371	14.789	0	0	IX
52	5.003	37.4644301333	13.354	19.371	12.984	0	0	IX
156	3.687	25.1329243354	14.67	19.371	12.295	0	0	IX
260	3.687	25.1329243354	14.67	19.371	12.295	0	0	IX

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1783096200	18.587	0.48	2.67	18.593	18.651	18.328	0
1783009800	18.103	0	0.00	18.103	18.103	18.103	0
1782923400	18.103	-0.63	-3.38	18.76	18.795	18.028	0
1782837000	18.737	-0.19	-1.00	18.968	19.014	18.737	0
1782750600	18.927	0.03	0.18	18.864	19.031	18.772	0
1782491400	18.893	0.15	0.80	18.841	19.02	18.789	0
1782405000	18.743	-0.03	-0.15	18.685	18.887	18.68	0
1782318600	18.772	0.1	0.52	18.68	18.772	18.599	0
1782232200	18.674	0.11	0.59	18.662	18.87	18.489	0
1782145800	18.564	0.78	4.37	18.357	18.61	18.166	0
1781886600	17.786	0	0.00	17.786	17.786	17.786	0
1781800200	17.786	-1.17	-6.17	18.512	18.558	17.573	0
1781713800	18.956	-0.2	-1.05	18.991	19.002	18.72	0
1781627400	19.158	0.15	0.79	19.025	19.193	18.887	0
1781541000	19.008	-0.28	-1.44	19.221	19.221	18.87	0
1781281800	19.285	0.21	1.09	19.129	19.314	19.049	0
1781195400	19.077	0.25	1.34	18.933	19.371	18.881	0
1781109000	18.824	0.2	1.08	18.812	18.91	18.639	0
1781022600	18.622	0	0.00	18.622	18.622	18.622	0
1780936200	18.622	-0.17	-0.92	18.68	18.772	18.501	0
1780677000	18.795	0.37	2.00	18.478	18.87	18.478	0
1780590600	18.426	0.05	0.25	18.322	18.605	18.236	0
1780504200	18.38	0.27	1.46	18.103	18.443	17.947	0
1780417800	18.115	-0.51	-2.75	18.697	18.714	18.115	0
1780331400	18.628	0.14	0.75	18.455	18.674	18.368	0
1780072200	18.489	-0.04	-0.22	18.553	18.72	18.432	0
1779985800	18.53	-0.12	-0.62	18.564	18.651	18.501	0
1779899400	18.645	0.1	0.56	18.57	18.697	18.345	0
1779813000	18.541	-0.07	-0.38	18.672	18.77	18.519	0
1779726600	18.612	0.03	0.15	18.693	18.726	18.612	0
1779467400	18.585	-0.2	-1.07	18.835	18.835	18.536	0
1779381000	18.786	-0.08	-0.40	18.838	18.938	18.737	0
1779294600	18.862	0.08	0.40	18.715	18.922	18.677	0
1779208200	18.786	-0.2	-1.03	19.047	19.063	18.786	0
1779121800	18.982	0.4	2.17	18.552	18.987	18.53	0
1778862600	18.579	-0.11	-0.58	18.753	18.759	18.552	0
1778776200	18.688	-0.08	-0.41	18.857	18.927	18.525	0
1778689800	18.764	0.43	2.37	18.383	18.808	18.335	0
1778603400	18.329	-0.26	-1.40	18.59	18.59	18.264	0
1778517000	18.59	-0.08	-0.41	18.666	18.976	18.492	0
1778257800	18.666	0.06	0.32	18.568	18.683	18.389	0
1778171400	18.606	-0.03	-0.18	18.693	18.693	18.47	0
1778085000	18.639	0.42	2.30	18.324	18.65	18.286	0
1777998600	18.22	-0.04	-0.24	18.356	18.416	18.095	0
1777912200	18.264	0.1	0.57	18.443	18.454	18.139	0
1777566600	18.161	0.04	0.24	18.161	18.715	18.063	0
1777480200	18.117	0.21	1.18	18.095	18.117	17.976	0
1777393800	17.905	0	0.00	17.905	17.905	17.905	0
1777307400	17.905	-0.11	-0.61	17.959	18.057	17.889	0
1777048200	18.014	0.14	0.76	17.992	18.068	17.905	0
1776961800	17.878	-0.39	-2.14	18.296	18.329	17.731	0
1776875400	18.269	0.1	0.54	18.248	18.394	18.193	0
1776789000	18.171	-0.1	-0.54	18.269	18.307	18.171	0
1776702600	18.269	0.27	1.51	18.063	18.313	18.019	0
1776443400	17.997	-0.25	-1.34	18.313	18.313	17.91	0
1776357000	18.242	-0.02	-0.12	18.248	18.34	18.133	0
1776270600	18.264	0.18	1.02	18.123	18.264	18.095	0
1776184200	18.079	0.18	1.00	17.91	18.166	17.889	0
1776097800	17.9	0.14	0.80	17.851	18.101	17.791	0
1775838600	17.758	0	0.00	17.758	17.758	17.758	0
1775752200	17.758	0.31	1.81	17.66	17.758	17.557	0
1775665800	17.443	0	0.00	17.443	17.443	17.443	0
1775579400	17.443	-0.17	-0.95	17.72	17.813	17.443	0

Euronext Carrefour GR

Altiplano Metals

Alpha Venture DAO

State Street SPDR MSCI W...

S20723 Eqty Lkd Nts 17/0...

Phibro Animal Health

GSRX Industries (EM)

IBITX Software (EM)

Nilam Resources (EM)

BlackRock Institutional ...

1.25% 25may2033 1.25% 25...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

ADVFN

Already have an account? Sign in

Don't have an account? Sign up

By registering, I confirm I have read, understand, and agree to ADVFN's Terms and Conditions and that I am a private investor.