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
16/09/2019
0.474
0.474
0.474
0.474
800
0.474
0
13/09/2019
0.470
0.472
0.470
0.470
1,200
0.470
0
10/09/2019
0.470
0.470
0.458
0.470
10,021
0.460
0
06/09/2019
0.478
0.480
0.454
0.454
9,210
0.459
0
04/09/2019
0.452
0.478
0.452
0.478
3,229
0.462
0
02/09/2019
0.480
0.480
0.480
0.480
1,000
0.480
0
28/08/2019
0.468
0.468
0.468
0.468
1,063
0.468
0
27/08/2019
0.460
0.460
0.460
0.460
5,105
0.460
0
26/08/2019
0.460
0.460
0.460
0.460
1,380
0.460
0
23/08/2019
0.470
0.470
0.470
0.470
8,740
0.470
0
22/08/2019
0.480
0.480
0.480
0.480
1,051
0.480
0
21/08/2019
0.480
0.480
0.480
0.480
1,229
0.480
0
14/08/2019
0.460
0.460
0.460
0.466
190
0.460
0
13/08/2019
0.496
0.496
0.460
0.466
13,626
0.466
0
12/08/2019
0.500
0.500
0.500
0.500
1,510
0.500
0
08/08/2019
0.484
0.500
0.484
0.500
13,009
0.500
0
07/08/2019
0.484
0.484
0.484
0.490
200
0.484
0
06/08/2019
0.484
0.484
0.484
0.490
220
0.484
0
05/08/2019
0.484
0.484
0.484
0.490
210
0.484
0
02/08/2019
0.486
0.490
0.484
0.490
6,893
0.488
0
01/08/2019
0.486
0.486
0.486
0.486
1,180
0.486
0
31/07/2019
0.470
0.486
0.470
0.486
1,184
0.483
0
30/07/2019
0.478
0.478
0.470
0.470
4,962
0.470
0
29/07/2019
0.478
0.478
0.478
0.478
460
0.478
0
25/07/2019
0.494
0.494
0.478
0.478
3,600
0.480
0
23/07/2019
0.500
0.500
0.492
0.496
1,935
0.499
0
22/07/2019
0.500
0.500
0.500
0.500
1,490
0.500
0
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

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.
 
18 September 2019 15:19:30
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB5 - 2019-09-18 16:19:30 - 2019-09-18 15:19:30 - 1000 - Website: OKAY