Bluelinea SA Historical Data - ALBLU | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Europe
EU
Bluelinea SA (ALBLU)
Bluelinea SA (ALBLU) Historical

Bluelinea SA (ALBLU)

0.93

0.00

(0.00%)

Closed March 09 12:30PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.04	4.49438202247	0.89	0.95	0.89	601	0.94663228	DE
4	0.09	10.7142857143	0.84	1.03	0.84	863	0.93585032	DE
12	0.1	12.0481927711	0.83	1.07	0.77	792	0.92060733	DE
26	0.06	6.89655172414	0.87	1.07	0.77	481	0.91377817	DE
52	-0.24	-20.5128205128	1.17	1.18	0.77	385	0.96058257	DE
156	-1.39	-59.9137931034	2.32	2.7	0.77	2855	1.29262857	DE
260	-3.57	-79.3333333333	4.5	6.5	0.77	2783	2.12091471	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741368600	0.93	0	0.00	0.93	0.93	0.93	1
1741282200	0.93	0	0.00	0.93	0.93	0.93	1
1741195800	0.93	0	0.00	0.93	0.93	0.93	4
1741109400	0.93	-0.02	-2.11	0.95	0.95	0.93	498
1741023000	0.95	0.06	6.74	0.89	0.95	0.89	2501
1740763800	0.89	0	0.00	0.89	0.89	0.89	1
1740677400	0.89	0	0.00	0.89	0.89	0.89	1
1740591000	0.89	0	0.00	0.89	0.89	0.89	1
1740504600	0.89	-0.04	-4.30	0.93	0.93	0.89	825
1740418200	0.93	-0.04	-4.12	0.95	0.95	0.93	1001
1740159000	0.97	0.04	4.30	0.93	0.97	0.93	301
1740072600	0.93	0.02	2.20	0.91	0.93	0.91	251
1739986200	0.91	0	0.00	0.945	0.945	0.91	2176
1739899800	0.91	-0.04	-4.21	0.945	0.945	0.91	1001
1739813400	0.95	-0.06	-5.94	0.99	0.99	0.95	2448
1739554200	1.01	0.04	4.12	0.97	1.01	0.97	501
1739467800	0.97	0.02	2.11	0.99	1.03	0.97	1416
1739381400	0.95	0	0.00	0.95	0.95	0.95	0
1739295000	0.95	0.06	6.74	0.87	0.95	0.87	1249
1739208600	0.89	0.035	4.09	0.855	0.89	0.855	551
1738949400	0.855	0.015	1.79	0.84	0.89	0.84	1224
1738863000	0.84	0.03	3.70	0.8149999	0.85	0.8149999	1355
1738776600	0.81	0.01	1.25	0.8	0.83	0.8	687
1738690200	0.8	0.01	1.27	0.79	0.8	0.77	470
1738603800	0.79	-0.02	-2.47	0.81	0.8149999	0.79	3076
1738344600	0.81	-0.08	-8.99	0.89	0.89	0.81	1945
1738258200	0.89	-0.03	-3.26	0.92	0.92	0.85	2151
1738171800	0.92	-0.02	-2.13	0.94	0.94	0.89	1101
1738085400	0.94	0	0.00	0.94	0.94	0.91	1101
1737999000	0.94	0.01	1.08	0.93	0.94	0.85	4501
1737739800	0.93	0.01	1.09	0.92	0.96	0.9	1901
1737653400	0.92	-0.06	-6.12	0.98	0.98	0.92	649
1737567000	0.98	0	0.00	0.98	0.98	0.98	1
1737480600	0.98	0	0.00	0.98	0.98	0.98	0
1737394200	0.98	-0.03	-2.97	1.01	1.01	0.98	171
1737135000	1.01	0	0.00	1.01	1.01	0.98	321
1737048600	1.01	0	0.00	1.01	1.01	1.01	1
1736962200	1.01	0	0.00	1.01	1.01	1.01	1
1736875800	1.01	0.02	2.02	0.995	1.01	0.995	11
1736789400	0.99	-0.02	-1.98	1.01	1.01	0.99	305
1736530200	1.01	-0.02	-1.94	1.02	1.02	1.01	217
1736443800	1.03	0.01	0.98	1.03	1.03	1.03	101
1736357400	1.02	0	0.00	1.02	1.02	1.02	1
1736271000	1.02	-0.05	-4.67	1.07	1.07	1.02	1001
1736184600	1.07	0.04	3.88	1.03	1.07	1.03	1001
1735925400	1.03	0.03	3.00	1	1.03	1	645
1735839000	1	0	0.00	1	1	1	1
1735666200	1	0.03	3.09	0.97	1	0.97	1208
1735579800	0.97	0	0.00	0.97	0.97	0.97	1
1735320600	0.97	0	0.00	0.97	0.97	0.97	151
1735061400	0.97	0.02	2.11	0.97	0.97	0.97	451
1734975000	0.95	0.14	17.28	0.85	0.95	0.85	1877
1734715800	0.81	-0.04	-4.71	0.85	0.85	0.81	332
1734629400	0.85	0	0.00	0.85	0.85	0.85	1
1734543000	0.85	0.02	2.41	0.83	0.85	0.83	61
1734456600	0.83	0	0.00	0.83	0.83	0.83	1
1734370200	0.83	0	0.00	0.83	0.83	0.83	1
1734111000	0.83	-0.01	-1.19	0.83	0.83	0.83	170
1734024600	0.84	-0.04	-4.55	0.88	0.88	0.84	614
1733938200	0.88	-0.025	-2.76	0.905	0.905	0.88	450
1733851800	0.905	0	0.00	0.905	0.905	0.905	1
1733765400	0.905	0	0.00	0.905	0.905	0.905	1

Abacus FCF Leaders ETF

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