Capelli Historical Data - ALCAP | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
Capelli (ALCAP)
Capelli (ALCAP) Historical

Capelli (ALCAP)

5.76

0.00

(0.00%)

Closed July 26 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.24	4.34782608696	5.52	5.78	5.52	113	5.75911243	DE
4	0.08	1.40845070423	5.68	5.84	5.5	306	5.65001537	DE
12	0.5	9.50570342205	5.26	6.56	5.2	466	5.8220216	DE
26	1.13	24.4060475162	4.63	7.86	4.63	902	6.14906472	DE
52	-0.66	-10.2803738318	6.42	7.86	3.1	1760	4.84595037	DE
156	-16.44	-74.0540540541	22.2	23.1	3.1	1570	8.90512541	DE
260	-16.44	-74.0540540541	22.2	23.1	3.1	1570	8.90512541	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1721925000	5.76	0.2	3.60	5.6	5.76	5.58	243
1721838600	5.5599999	-0.22	-3.81	5.5599999	5.5599999	5.5599999	10
1721752200	5.78	0	0.00	5.78	5.78	5.78	0
1721665800	5.78	0.24	4.33	5.5199999	5.78	5.5199999	85
1721406600	5.54	0	0.00	5.54	5.54	5.54	0
1721320200	5.54	0.04	0.73	5.54	5.6	5.54	152
1721233800	5.5	-0.28	-4.84	5.8	5.84	5.5	2151
1721147400	5.78	0.02	0.35	5.54	5.78	5.54	21
1721061000	5.76	0.24	4.35	5.5599999	5.76	5.5599999	678
1720801800	5.5199999	-0.24	-4.17	5.5	5.54	5.5	327
1720715400	5.76	-0.06	-1.03	5.76	5.76	5.76	20
1720629000	5.82	0	0.00	5.82	5.82	5.82	0
1720542600	5.82	0.2	3.56	5.5199999	5.82	5.5199999	33
1720456200	5.62	-0.22	-3.77	5.84	5.84	5.62	99
1720197000	5.84	0	0.00	5.84	5.84	5.6	324
1720110600	5.84	0.02	0.34	5.62	5.84	5.54	512
1720024200	5.82	-0.02	-0.34	5.82	5.82	5.82	30
1719937800	5.84	0	0.00	5.84	5.84	5.5199999	345
1719851400	5.84	0	0.00	5.84	5.84	5.84	67
1719592200	5.84	0	0.00	5.68	5.84	5.68	109
1719505800	5.84	0	0.00	5.84	5.84	5.84	0
1719419400	5.84	-0.02	-0.34	5.84	5.86	5.84	400
1719333000	5.86	0.18	3.17	5.54	5.86	5.54	646
1719246600	5.68	-0.18	-3.07	5.8	5.8	5.68	6
1718987400	5.86	0.04	0.69	5.82	5.86	5.5599999	149
1718901000	5.82	0	0.00	5.82	5.82	5.82	119
1718814600	5.82	0	0.00	5.82	5.82	5.82	130
1718728200	5.82	0.38	6.99	5.34	5.82	5.34	225
1718641800	5.44	-0.06	-1.09	5.5	5.5199999	5.44	554
1718382600	5.5	-0.68	-11.00	6	6.04	5.5	1226
1718296200	6.18	0.38	6.55	5.84	6.2	5.84	1007
1718209800	5.8	-0.1	-1.69	5.8	5.8	5.8	15
1718123400	5.9	0	0.00	5.96	5.96	5.9	223
1718037000	5.9	0	0.00	5.9	5.9	5.9	0
1717777800	5.9	-0.38	-6.05	6.3	6.5599999	5.9	2187
1717691400	6.28	0.28	4.67	6.24	6.28	6.24	170
1717605000	6	0	0.00	6.08	6.14	6	1308
1717518600	6	0.14	2.39	5.86	6.08	5.86	1661
1717432200	5.86	0	0.00	5.98	5.98	5.86	121
1717173000	5.86	-0.22	-3.62	6.1	6.1	5.84	125
1717086600	6.08	0.38	6.67	6.2	6.2	6.08	365
1717000200	5.7	0.04	0.71	5.78	5.78	5.7	129
1716913800	5.66	-0.08	-1.39	5.74	5.76	5.66	210
1716827400	5.74	-0.08	-1.37	6.28	6.28	5.7	593
1716568200	5.82	-0.08	-1.36	5.78	5.82	5.66	355
1716481800	5.9	0.08	1.37	5.82	6.0199999	5.8	232
1716395400	5.82	-0.18	-3.00	5.9	6.28	5.76	1076
1716309000	6	0.24	4.17	5.74	6.18	5.66	144
1716222600	5.76	-0.06	-1.03	6.28	6.28	5.72	402
1715963400	5.82	-0.24	-3.96	6.34	6.34	5.82	1176
1715877000	6.0599999	0.04	0.66	6.0199999	6.0599999	6.0199999	309
1715790600	6.0199999	0.06	1.01	5.96	6.36	5.96	1682
1715704200	5.96	0	0.00	5.96	5.96	5.96	0
1715617800	5.96	0.1	1.71	5.6	5.98	5.48	319
1715358600	5.86	0.56	10.57	5.4	5.88	5.4	1787
1715272200	5.3	-0.1	-1.85	5.3	5.3	5.3	10
1715185800	5.4	0	0.00	5.4	5.4	5.4	276
1715099400	5.4	0.2	3.85	5.38	5.4	5.24	43
1715013000	5.2	0	0.00	5.26	5.26	5.2	137
1714753800	5.2	0	0.00	5.2	5.2	5.2	0
1714667400	5.2	-0.02	-0.38	5.22	5.22	5.18	288
1714494600	5.22	-0.18	-3.33	5.4	5.44	5.22	445
1714408200	5.4	-0.06	-1.10	5.24	5.4	5.24	78
1714149000	5.46	0	0.00	5.46	5.46	5.46	0

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