FCAU (Fiat Chrysler Automobiles N.V.) - Sector: Capital Goods / Industry: Auto Manufacturing



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-09-20 13.63 13.51 13.46 13.63 -0.8804% 0% 1.2106% 2,404,134 $32,479,850
2019-09-19 13.73 13.63 13.62 13.76 -0.5835% 0.1459% 1.0174% 1,109,100 $15,117,033
2019-09-18 13.77 13.71 13.51 13.79 0% 0.4376% 2.0305% 4,341,200 $59,517,852
2019-09-17 13.67 13.71 13.64 13.76 -0.4357% -0.7262% 0.8721% 2,051,200 $28,121,952
2019-09-16 13.91 13.77 13.76 13.94 -0.7925% 0.2161% 1.2912% 1,758,500 $24,214,545
2019-09-13 14.02 13.88 13.85 14.07 -0.2157% 0.7908% 1.5636% 2,759,700 $38,304,636
2019-09-12 13.76 13.91 13.69 14.08 1.1636% 0.0727% 2.7699% 4,423,800 $61,535,058
2019-09-11 13.76 13.75 13.53 13.81 -1.0791% -1.0072% 2.0275% 4,553,700 $62,613,375
2019-09-10 13.83 13.90 13.79 13.95 -1.138% -1.6358% 1.147% 3,764,800 $52,330,720
2019-09-09 14.06 14.06 14.02 14.10 1.2968% 1.2968% 0.5674% 3,231,700 $45,437,702
2019-09-06 14.00 13.88 13.87 14.02 -0.2874% 0.5747% 1.0699% 1,844,500 $25,601,660
2019-09-05 13.83 13.92 13.83 13.94 2.5792% 1.916% 0.7891% 3,156,000 $43,931,520
2019-09-04 13.47 13.57 13.38 13.58 2.803% 2.0455% 1.4728% 2,630,500 $35,695,885
2019-09-03 13.13 13.20 13.04 13.21 0.4566% -0.0761% 1.2869% 1,927,700 $25,445,640
2019-08-30 13.14 13.14 12.95 13.16 0.6126% 0.6126% 1.5957% 1,725,300 $22,670,442
2019-08-29 13.06 13.06 12.93 13.10 0.6939% 0.6939% 1.2977% 1,401,800 $18,307,508
2019-08-28 12.76 12.97 12.73 12.99 1.249% -0.3903% 2.0015% 1,361,100 $17,653,467
2019-08-27 12.91 12.81 12.76 12.93 0.8661% 1.6535% 1.3148% 2,055,300 $26,328,393
2019-08-26 12.73 12.70 12.63 12.76 2.1722% 2.4135% 1.0188% 2,613,400 $33,190,180
2019-08-23 12.63 12.43 12.39 12.75 -2.6625% -1.0963% 2.8235% 3,320,700 $41,276,301
2019-08-22 12.91 12.77 12.73 12.94 0.3931% 1.4937% 1.6229% 2,354,300 $30,064,411
2019-08-21 12.89 12.72 12.70 12.90 2.9126% 4.288% 1.5504% 3,017,900 $38,387,688
2019-08-20 12.37 12.36 12.34 12.47 -0.8821% -0.8019% 1.0425% 1,344,400 $16,616,784
2019-08-19 12.58 12.47 12.41 12.60 0.8084% 1.6977% 1.5079% 1,705,300 $21,265,091
2019-08-16 12.18 12.37 12.11 12.55 0.5691% -0.9756% 3.506% 2,911,200 $36,011,544
2019-08-15 12.54 12.30 12.19 12.55 -1.7572% 0.1597% 2.8685% 2,941,400 $36,179,220
2019-08-14 12.82 12.52 12.49 12.85 -4.5732% -2.2866% 2.7992% 4,083,100 $51,120,412
2019-08-13 13.02 13.12 12.98 13.30 1.0008% 0.2309% 2.4286% 2,359,400 $30,955,328
2019-08-12 12.98 12.99 12.96 13.06 -0.6121% -0.6886% 0.7657% 2,048,000 $26,603,520
2019-08-09 13.06 13.07 12.97 13.10 -1.1346% -1.2103% 0.9546% 3,218,700 $42,068,409
2019-08-08 13.24 13.22 13.16 13.30 0% 0.1513% 1.0898% 2,394,000 $31,648,680
2019-08-07 13.14 13.22 13.08 13.27 -0.7508% -1.3476% 1.4318% 4,658,600 $61,586,692
2019-08-06 13.36 13.32 13.14 13.38 2.7778% 3.0864% 1.7937% 4,300,400 $57,281,328
2019-08-05 13.07 12.96 12.90 13.09 -0.2309% 0.6159% 1.4515% 3,644,400 $47,231,424
2019-08-02 12.97 12.99 12.92 13.10 -0.0769% -0.2308% 1.374% 3,628,100 $47,129,019
2019-08-01 13.27 13.00 12.87 13.40 -1.4405% 0.6065% 3.9552% 4,108,400 $53,409,200
2019-07-31 13.58 13.19 13.02 13.62 1.6962% 4.7032% 4.4053% 6,723,700 $88,685,603
2019-07-30 13.03 12.97 12.76 13.09 -4.912% -4.4721% 2.521% 8,026,900 $104,108,893
2019-07-29 13.59 13.64 13.55 13.74 -0.438% -0.8029% 1.3828% 4,253,900 $58,023,196
2019-07-26 13.73 13.70 13.64 13.75 -0.2911% -0.0728% 0.8% 4,281,400 $58,655,180
2019-07-25 13.88 13.74 13.68 13.90 -2.6912% -1.6997% 1.5849% 3,228,200 $44,355,468
2019-07-24 14.09 14.12 14.03 14.14 1.9495% 1.7329% 0.7779% 2,660,000 $37,559,200
2019-07-23 13.79 13.85 13.70 13.87 3.8231% 3.3733% 1.2257% 3,948,400 $54,685,340
2019-07-22 13.49 13.34 13.34 13.51 -0.2244% 0.896% 1.2583% 3,303,800 $44,072,692
2019-07-19 13.54 13.37 13.37 13.60 -2.123% -0.8785% 1.6912% 3,371,600 $45,078,292
2019-07-18 13.70 13.66 13.62 13.74 0.3674% 0.6613% 0.8734% 3,056,800 $41,755,888
2019-07-17 13.73 13.61 13.59 13.75 -0.1467% 0.7337% 1.1636% 2,285,100 $31,100,211
2019-07-16 13.55 13.63 13.46 13.72 -3.8787% -4.4429% 1.895% 5,313,200 $72,418,916
2019-07-15 14.30 14.18 14.12 14.33 0.3539% 1.2031% 1.4655% 2,603,200 $36,913,376
2019-07-12 14.16 14.13 14.10 14.22 1.2903% 1.5054% 0.8439% 2,299,700 $32,494,761
2019-07-11 13.95 13.95 13.87 13.99 -0.4283% -0.4283% 0.8599% 2,339,700 $32,638,815
2019-07-10 14.10 14.01 13.92 14.11 0.5743% 1.2204% 1.3466% 2,331,000 $32,657,310
2019-07-09 13.94 13.93 13.90 13.97 -0.571% -0.4996% 0.5011% 2,241,100 $31,218,523
2019-07-08 14.17 14.01 13.98 14.19 -0.779% 0.3541% 1.4799% 1,838,500 $25,757,385
2019-07-05 14.16 14.12 14.06 14.24 -1.1204% -0.8403% 1.2289% 1,248,400 $17,627,408
2019-07-03 14.28 14.28 14.21 14.37 2.0729% 2.0729% 1.1482% 1,775,700 $25,356,996
2019-07-02 13.92 13.99 13.85 14.00 0.5751% 0.0719% 1.0714% 4,016,800 $56,195,032
2019-07-01 14.05 13.91 13.86 14.10 0.6512% 1.6643% 1.7035% 2,812,600 $39,123,266
2019-06-28 13.92 13.82 13.82 13.98 -0.647% 0.0719% 1.1445% 2,733,700 $37,779,734
2019-06-27 13.87 13.91 13.83 13.95 0.7241% 0.4345% 0.8566% 2,092,600 $29,108,066
2019-06-26 13.73 13.81 13.73 13.86 0.2905% -0.2905% 0.938% 3,006,800 $41,523,908
2019-06-25 13.88 13.77 13.74 13.89 -1.5726% -0.7863% 1.1155% 1,691,800 $23,296,086
2019-06-24 13.94 13.99 13.92 14.04 0.6475% 0.2878% 0.8943% 1,175,000 $16,438,250
2019-06-21 13.97 13.90 13.83 14.04 -0.7143% -0.2143% 1.4957% 1,744,300 $24,245,770
2019-06-20 13.94 14.00 13.86 14.00 2.6393% 2.1994% 1.0357% 2,613,800 $36,593,200
2019-06-19 13.63 13.64 13.60 13.76 1.037% 0.963% 1.1991% 2,602,900 $35,503,556
2019-06-18 13.45 13.50 13.41 13.57 0.8215% 0.4481% 1.1786% 2,129,000 $28,741,500
2019-06-17 13.46 13.39 13.38 13.52 0.9043% 1.4318% 1.0355% 2,228,400 $29,838,276
2019-06-14 13.32 13.27 13.23 13.32 -0.7479% -0.374% 0.7129% 1,808,500 $23,998,795
2019-06-13 13.43 13.37 13.29 13.46 0.4508% 0.9016% 1.2997% 2,730,800 $36,510,796
2019-06-12 13.41 13.31 13.28 13.41 -1.626% -0.8869% 0.9694% 1,614,100 $21,483,671
2019-06-11 13.61 13.53 13.52 13.68 0.7446% 1.3403% 1.1696% 3,281,500 $44,398,695
2019-06-10 13.48 13.43 13.38 13.55 1.7424% 2.1212% 1.2546% 2,827,800 $37,977,354
2019-06-07 13.21 13.20 13.16 13.34 -0.7519% -0.6767% 1.3493% 3,431,800 $45,299,760
2019-06-06 13.17 13.30 13.06 13.36 0.834% -0.1516% 2.2081% 5,435,600 $72,293,480
2019-06-05 13.19 13.19 13.03 13.38 -1.0503% -1.0503% 2.6532% 4,385,900 $57,850,021
2019-06-04 13.22 13.33 13.17 13.38 3.9782% 3.1201% 1.5695% 4,101,900 $54,678,327
2019-06-03 12.62 12.82 12.62 12.90 1.5848% 0% 2.2317% 5,427,600 $69,581,832
2019-05-31 12.73 12.62 12.58 12.86 -5.8209% -5% 2.2108% 5,583,200 $70,459,984
2019-05-30 13.35 13.40 13.31 13.46 -1.107% -1.476% 1.0997% 2,504,200 $33,556,280
2019-05-29 13.52 13.55 13.43 13.61 -1.6691% -1.8868% 1.3226% 3,854,600 $52,229,830
2019-05-28 13.89 13.78 13.67 13.99 7.2374% 8.0934% 2.2873% 9,642,600 $132,875,028
2019-05-24 12.90 12.85 12.82 12.93 0.9427% 1.3354% 0.8124% 3,965,400 $50,955,390
2019-05-23 12.75 12.73 12.61 12.81 -2.3024% -2.1489% 1.5613% 5,029,000 $64,019,170
2019-05-22 13.22 13.03 13.02 13.26 -1.7345% -0.3017% 1.81% 3,364,300 $43,836,829
2019-05-21 13.27 13.26 13.18 13.34 -0.8227% -0.7479% 1.1994% 3,815,100 $50,588,226
2019-05-20 13.21 13.37 13.14 13.40 -9.8449% -10.9238% 1.9403% 4,897,900 $65,484,922
2019-05-17 14.72 14.83 14.70 15.00 0.135% -0.6077% 1.9804% 6,371,900 $94,495,277
2019-05-16 14.64 14.81 14.59 14.91 0.4068% -0.7458% 2.1423% 7,314,900 $108,333,669
2019-05-15 14.17 14.75 14.12 14.81 1.8646% -2.1409% 4.6928% 6,649,800 $98,084,550
2019-05-14 14.41 14.48 14.32 14.58 0.9763% 0.4881% 1.7819% 2,892,700 $41,886,296
2019-05-13 14.28 14.34 14.24 14.46 -2.5815% -2.9891% 1.5555% 3,530,600 $50,628,804
2019-05-10 14.58 14.72 14.44 14.76 -0.271% -1.2195% 2.168% 4,477,600 $65,910,272
2019-05-09 14.69 14.76 14.59 14.84 -2.7668% -3.2279% 1.6648% 6,344,000 $93,637,440
2019-05-08 15.20 15.18 15.13 15.31 -0.3283% -0.197% 1.143% 1,790,900 $27,185,862
2019-05-07 15.45 15.23 15.18 15.46 -2.8699% -1.4668% 1.7781% 3,728,800 $56,789,624
2019-05-06 15.33 15.68 15.31 15.70 -1.1349% -3.3417% 2.4841% 3,684,200 $57,768,256
2019-05-03 15.73 15.86 15.70 16.03 5.4521% 4.5878% 2.0586% 7,402,900 $117,409,994
2019-05-02 15.16 15.04 14.99 15.28 -0.3974% 0.3974% 1.8979% 5,519,000 $83,005,760
2019-05-01 15.53 15.10 15.03 15.55 0% 0% 0% 3,262,100 $49,257,710