Icape Holding SA Historical Data - ALICA | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
Icape Holding SA (ALICA)
Icape Holding SA (ALICA) Historical

Icape Holding SA (ALICA)

7.36

0.00

( 0.00% )

Updated: 08:56:42

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.12	-1.60427807487	7.48	7.72	7.3	5147	7.46919956	DE
4	-1.24	-14.4186046512	8.6	8.7	6.84	11490	7.48411222	DE
12	-0.02	-0.271002710027	7.38	10.25	6.84	5043	7.71135141	DE
26	-2.54	-25.6565656566	9.9	10.25	6.84	2880	7.79905935	DE
52	-1.92	-20.6896551724	9.28	13	6.84	3550	9.55238156	DE
156	-9.59	-56.5781710914	16.95	17.97	6.84	1971	11.04711665	DE
260	-9.59	-56.5781710914	16.95	17.97	6.84	1971	11.04711665	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741195800	7.36	-0.04	-0.54	7.4	7.4	7.3	1571
1741109400	7.4	-0.08	-1.07	7.48	7.48	7.34	1118
1741023000	7.48	0	0.00	7.5	7.5	7.46	4435
1740763800	7.48	0	0.00	7.48	7.72	7.3	18115
1740677400	7.48	0.02	0.27	7.48	7.48	7.42	497
1740591000	7.46	-0.02	-0.27	7.5	7.5	7.46	3488
1740504600	7.48	0.02	0.27	7.5	7.5	7.48	3161
1740418200	7.46	0	0.00	7.5	7.56	7.46	4465
1740159000	7.46	0.02	0.27	7.44	7.46	7.42	623
1740072600	7.44	0.24	3.33	7.3	7.5	6.84	155886
1739986200	7.2	-0.02	-0.28	7.28	7.32	7.1	1149
1739899800	7.22	-0.34	-4.50	7.56	7.58	7.2	10614
1739813400	7.56	-0.3	-3.82	7.86	7.9	7.52	10090
1739554200	7.86	-0.38	-4.61	8.2	8.2	7.5	7154
1739467800	8.24	-0.34	-3.96	8.6	8.6	8.24	2077
1739381400	8.58	0	0.00	8.58	8.58	8.58	0
1739295000	8.58	0	0.00	8.58	8.58	8.58	37
1739208600	8.58	0.06	0.70	8.58	8.58	8.58	138
1738949400	8.52	-0.08	-0.93	8.6	8.7	8.52	4978
1738863000	8.6	0	0.00	8.6	8.6	8.6	181
1738776600	8.6	-0.02	-0.23	8.6199999	8.6199999	8.58	309
1738690200	8.6199999	0	0.00	8.6199999	8.6199999	8.6199999	22
1738603800	8.6199999	0.02	0.23	8.6199999	8.6199999	8.6199999	81
1738344600	8.6	0	0.00	8.6199999	8.6199999	8.5399999	304
1738258200	8.6	0.04	0.47	8.58	8.6	8.56	351
1738171800	8.56	-0.02	-0.23	8.58	8.58	8.56	212
1738085400	8.58	-0.18	-2.05	8.76	8.76	8.56	1019
1737999000	8.76	-0.2	-2.23	8.96	8.96	8.76	451
1737739800	8.96	-0.02	-0.22	8.98	8.98	8.96	1331
1737653400	8.98	-0.02	-0.22	9	9	8.94	4126
1737567000	9	0.22	2.51	9	9	8.84	4518
1737480600	8.78	0	0.00	8.78	8.78	8.78	0
1737394200	8.78	-0.52	-5.59	9.3	9.3	8.78	3602
1737135000	9.3	0.28	3.10	9.02	9.5399999	9	3497
1737048600	9.02	0.02	0.22	9	9.02	8.86	2356
1736962200	9	0	0.00	9	9	8.88	163
1736875800	9	-0.12	-1.32	9.1199999	9.1199999	8.86	588
1736789400	9.1199999	-0.22	-2.36	9.32	9.34	9.02	3027
1736530200	9.34	-0.04	-0.43	9.38	9.4	9.28	395
1736443800	9.38	-0.12	-1.26	9.5	9.52	9.28	1463
1736357400	9.5	0.1	1.06	9.42	9.5399999	9.38	492
1736271000	9.4	0.02	0.21	9.38	9.4	9.36	140
1736184600	9.38	0	0.00	9.4	9.5	9.36	243
1735925400	9.38	0.28	3.08	9.1	9.38	9.1	228
1735839000	9.1	-0.9	-9.00	10	10	9.0399999	1201
1735666200	10	0.92	10.13	9.08	10.25	9.08	4341
1735579800	9.08	1.5	19.79	7.58	9.1	7.56	7625
1735320600	7.58	0.1	1.34	7.44	7.6	7.44	1212
1735061400	7.48	0.02	0.27	7.46	7.48	7.42	223
1734975000	7.46	-0.04	-0.53	7.5	7.5	7.46	72
1734715800	7.5	0	0.00	7.5	7.5	7.5	51
1734629400	7.5	0.02	0.27	7.48	7.5	7.48	69
1734543000	7.48	0.1	1.36	7.38	7.48	7.38	595
1734456600	7.38	-0.12	-1.60	7.48	7.5	7.38	3987
1734370200	7.5	0	0.00	7.5	7.5	7.5	133
1734111000	7.5	0	0.00	7.5	7.5	7.5	315
1734024600	7.5	0.12	1.63	7.38	7.5	7.38	3002
1733938200	7.38	0.08	1.10	7.3	7.5	7.3	3204
1733851800	7.3	-0.2	-2.67	7.5	7.84	7.3	5362
1733765400	7.5	0.02	0.27	7.48	7.6	7.48	2921
1733506200	7.48	0.18	2.47	7.34	7.9	7.34	4306

Sprouts Farmers Market

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