Europacorp Historical Data - ALECP | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Europe
EU
Europacorp (ALECP)
Europacorp (ALECP) Historical

Europacorp (ALECP)

0.345

0.00

(0.00%)

Closed August 25 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.001	0.290697674419	0.344	0.35	0.339	2812	0.34506764	DE
4	0.003	0.877192982456	0.342	0.353	0.326	4159	0.34157496	DE
12	-0.035	-9.21052631579	0.38	0.384	0.322	5585	0.35400221	DE
26	-0.009	-2.54237288136	0.354	0.4	0.312	9508	0.3590513	DE
52	-0.187	-35.1503759398	0.532	0.88	0.301	22585	0.55167701	DE
156	-0.345	-50	0.69	0.88	0.301	17552	0.55369011	DE
260	-0.345	-50	0.69	0.88	0.301	17552	0.55369011	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1724430600	0.3449999	0	0.00	0.3449999	0.3449999	0.3439999	761
1724344200	0.3449999	0.0039999	1.17	0.342	0.35	0.342	10329
1724257800	0.341	0.001	0.29	0.341	0.341	0.341	1
1724171400	0.34	-0.008	-2.30	0.3439999	0.3439999	0.34	1279
1724085000	0.3479999	0	0.00	0.3469999	0.3479999	0.339	1398
1723825800	0.3479999	0	0.00	0.3439999	0.3479999	0.3439999	1052
1723739400	0.3479999	0.0059999	1.75	0.342	0.3479999	0.342	1437
1723653000	0.342	0.004	1.18	0.336	0.353	0.336	4623
1723566600	0.338	-0.001	-0.29	0.339	0.34	0.332	1569
1723480200	0.339	0	0.00	0.339	0.34	0.338	5847
1723221000	0.339	0.001	0.30	0.337	0.339	0.327	2865
1723134600	0.338	-0.002	-0.59	0.34	0.34	0.338	219
1723048200	0.34	0	0.00	0.34	0.3449999	0.326	443
1722961800	0.34	-0.005	-1.45	0.342	0.3459999	0.334	1503
1722875400	0.3449999	0.0049999	1.47	0.3459999	0.3459999	0.321	15359
1722616200	0.34	0.002	0.59	0.338	0.34	0.336	6576
1722529800	0.338	-0.002	-0.59	0.337	0.3459999	0.337	3674
1722443400	0.34	-0.003	-0.87	0.343	0.3439999	0.34	1006
1722357000	0.343	0.004	1.18	0.3449999	0.3449999	0.337	432
1722270600	0.339	0	0.00	0.339	0.339	0.339	0
1722011400	0.339	-0.007	-2.02	0.342	0.3449999	0.339	6657
1721925000	0.3459999	-0.004	-1.14	0.35	0.35	0.339	13970
1721838600	0.35	-0.002	-0.57	0.351	0.351	0.341	9347
1721752200	0.352	0.002	0.57	0.3479999	0.352	0.341	12692
1721665800	0.35	0	0.00	0.3459999	0.35	0.343	4016
1721406600	0.35	0	0.00	0.35	0.35	0.35	0
1721320200	0.35	0.0020001	0.57	0.3479999	0.35	0.3479999	121
1721233800	0.3479999	0.004	1.16	0.349	0.351	0.3479999	8
1721147400	0.3439999	-0.008	-2.27	0.351	0.352	0.338	8999
1721061000	0.352	0.009	2.62	0.343	0.353	0.343	2271
1720801800	0.343	0	0.00	0.353	0.353	0.343	1565
1720715400	0.343	-0.014	-3.92	0.356	0.358	0.343	2268
1720629000	0.357	0.0130001	3.78	0.357	0.357	0.3439999	73
1720542600	0.3439999	-0.013	-3.64	0.357	0.357	0.3439999	119
1720456200	0.357	-0.003	-0.83	0.349	0.361	0.349	2355
1720197000	0.36	0	0.00	0.359	0.36	0.359	809
1720110600	0.36	0.0160001	4.65	0.3459999	0.361	0.323	16265
1720024200	0.3439999	-0.002	-0.58	0.3449999	0.3449999	0.34	2153
1719937800	0.3459999	0.0049999	1.47	0.341	0.3459999	0.322	9325
1719851400	0.341	-0.005	-1.45	0.3449999	0.3459999	0.34	513
1719592200	0.3459999	-0.012	-3.35	0.34	0.356	0.336	5025
1719505800	0.358	0	0.00	0.358	0.359	0.341	2860
1719419400	0.358	0.009	2.58	0.354	0.358	0.354	1836
1719333000	0.349	-0.001	-0.29	0.35	0.35	0.349	86
1719246600	0.35	0.013	3.86	0.35	0.352	0.338	10484
1718987400	0.337	0	0.00	0.337	0.337	0.337	638
1718901000	0.337	-0.003	-0.88	0.341	0.342	0.337	27091
1718814600	0.34	-0.017	-4.76	0.355	0.358	0.34	7876
1718728200	0.357	0.019	5.62	0.362	0.362	0.338	12731
1718641800	0.338	-0.043	-11.29	0.337	0.37	0.337	11494
1718382600	0.381	-0.002	-0.52	0.381	0.381	0.33	15641
1718296200	0.383	0.004	1.06	0.384	0.384	0.37	2853
1718209800	0.379	0.009	2.43	0.364	0.38	0.334	26117
1718123400	0.37	0.003	0.82	0.37	0.37	0.362	1336
1718037000	0.367	0	0.00	0.367	0.367	0.367	0
1717777800	0.367	-0.013	-3.42	0.379	0.38	0.367	1075
1717691400	0.38	0	0.00	0.38	0.38	0.378	202
1717605000	0.38	0	0.00	0.38	0.38	0.365	7028
1717518600	0.38	0.003	0.80	0.372	0.38	0.363	14091
1717432200	0.377	0.001	0.27	0.37	0.379	0.365	2998
1717173000	0.376	0.009	2.45	0.38	0.38	0.352	8409
1717086600	0.367	-0.021	-5.41	0.386	0.387	0.367	16420
1717000200	0.388	-0.001	-0.26	0.388	0.389	0.377	12195
1716913800	0.389	0.009	2.37	0.38	0.389	0.38	3149
1716827400	0.38	-0.01	-2.56	0.39	0.39	0.374	5524

Belong Acquisition

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