Catenon S.A.

E:COM 
(MADRID) 
 

History: Catenon S.A.

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
19/07/2019
0.500
0.500
0.500
0.500
1,480
0.500
0
18/07/2019
0.480
0.500
0.480
0.500
2,510
0.500
0
17/07/2019
0.500
0.500
0.470
0.474
3,077
0.487
0
16/07/2019
0.500
0.505
0.470
0.505
28,064
0.487
0
15/07/2019
0.500
0.500
0.500
0.500
1,756
0.500
0
11/07/2019
0.500
0.500
0.500
0.500
1,700
0.500
0
10/07/2019
0.510
0.510
0.510
0.510
788
0.510
0
08/07/2019
0.494
0.494
0.494
0.494
100
0.494
0
05/07/2019
0.505
0.505
0.494
0.494
7,040
0.502
0
04/07/2019
0.510
0.510
0.510
0.510
1,343
0.510
0
03/07/2019
0.515
0.515
0.515
0.515
2,000
0.515
0
02/07/2019
0.515
0.515
0.505
0.515
6,352
0.513
0
01/07/2019
0.490
0.515
0.490
0.515
10,400
0.491
0
28/06/2019
0.500
0.510
0.490
0.490
24,559
0.500
0
27/06/2019
0.488
0.490
0.484
0.490
19,998
0.490
0
26/06/2019
0.466
0.488
0.466
0.488
11,195
0.474
0
25/06/2019
0.498
0.500
0.490
0.500
23,619
0.500
0
20/06/2019
0.490
0.490
0.490
0.510
365
0.490
0
18/06/2019
0.510
0.535
0.500
0.510
10,874
0.510
0
17/06/2019
0.510
0.540
0.510
0.540
2,700
0.520
0
11/06/2019
0.535
0.535
0.535
0.535
1,000
0.535
0
07/06/2019
0.530
0.530
0.530
0.530
1,000
0.530
0
06/06/2019
0.520
0.530
0.520
0.520
1,000
0.520
0
05/06/2019
0.510
0.520
0.500
0.520
5,329
0.510
0
04/06/2019
0.520
0.520
0.520
0.520
1,512
0.520
0
30/05/2019
0.520
0.520
0.520
0.520
2,607
0.520
0
29/05/2019
0.510
0.510
0.510
0.510
800
0.510
0
28/05/2019
0.540
0.540
0.540
0.540
1,000
0.540
0
27/05/2019
0.530
0.530
0.530
0.530
2,607
0.530
0
24/05/2019
0.525
0.525
0.525
0.525
2,390
0.525
0
23/05/2019
0.525
0.525
0.525
0.555
80
0.525
0
22/05/2019
0.550
0.555
0.520
0.555
16,409
0.554
0
21/05/2019
0.520
0.540
0.520
0.540
3,459
0.540
0
20/05/2019
0.540
0.540
0.540
0.540
47,900
0.540
0
17/05/2019
0.545
0.545
0.520
0.545
620
0.540
0
16/05/2019
0.510
0.540
0.510
0.540
5,120
0.540
0
15/05/2019
0.510
0.540
0.510
0.540
108,966
0.530
0
14/05/2019
0.540
0.545
0.510
0.540
840
0.540
0
09/05/2019
0.535
0.535
0.505
0.505
2,820
0.509
0
08/05/2019
0.520
0.520
0.520
0.520
1,155
0.520
0
07/05/2019
0.510
0.530
0.510
0.530
40,918
0.520
0
06/05/2019
0.510
0.510
0.510
0.510
4,895
0.510
0
02/05/2019
0.510
0.510
0.510
0.510
1,960
0.510
0
30/04/2019
0.540
0.550
0.520
0.520
306,996
0.520
0
29/04/2019
0.490
0.520
0.490
0.520
23,940
0.500
0
26/04/2019
0.500
0.500
0.488
0.500
35,877
0.500
0
25/04/2019
0.486
0.500
0.470
0.492
62,127
0.487
0
24/04/2019
0.466
0.466
0.466
0.466
9,326
0.466
0
23/04/2019
0.490
0.490
0.466
0.466
23,200
0.474
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
22 July 2019 02:53:05
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190703.1 - EUROWEB1 - 2019-07-22 03:53:05 - 2019-07-22 02:53:05 - 1000 - Website: OKAY