Munic S.A. Historical Data - ALMUN | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
Munic S.A. (ALMUN)
Munic S.A. (ALMUN) Historical

Munic S.A. (ALMUN)

0.64

0.00

(0.00%)

Closed January 11 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.006	0.946372239748	0.634	0.68	0.594	59675	0.64741504	DE
4	-0.12	-15.7894736842	0.76	0.76	0.55	27212	0.64407875	DE
12	-0.002	-0.311526479751	0.642	1.095	0.53	27103	0.80562516	DE
26	0.14	28	0.5	1.095	0.4	14109	0.75974743	DE
52	-0.202	-23.9904988124	0.842	1.3	0.4	11235	0.7484211	DE
156	-2.29	-78.156996587	2.93	3.96	0.4	8252	1.85289229	DE
260	-7.3	-91.9395465995	7.94	8.06	0.4	7756	2.61628699	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736530200	0.64	0	0.00	0.64	0.648	0.628	18865
1736443800	0.64	0.004	0.63	0.636	0.648	0.622	22256
1736357400	0.636	0.014	2.25	0.622	0.64	0.622	12662
1736271000	0.622	0.002	0.32	0.62	0.622	0.608	4332
1736184600	0.62	-0.034	-5.20	0.658	0.658	0.604	37843
1735925400	0.654	0.018	2.83	0.634	0.68	0.594	221282
1735839000	0.636	0.04	6.71	0.596	0.652	0.596	53865
1735666200	0.596	-0.022	-3.56	0.618	0.62	0.58	14723
1735579800	0.618	-0.006	-0.96	0.62	0.624	0.606	8935
1735320600	0.624	-0.014	-2.19	0.624	0.63	0.61	7827
1735061400	0.638	0.014	2.24	0.624	0.64	0.624	10461
1734975000	0.624	-0.052	-7.69	0.58	0.628	0.55	42029
1734715800	0.676	-0.006	-0.88	0.67	0.676	0.668	2759
1734629400	0.682	-0.008	-1.16	0.6899999	0.6899999	0.668	2285
1734543000	0.6899999	-0.008	-1.15	0.698	0.698	0.684	1623
1734456600	0.698	0.012	1.75	0.686	0.708	0.686	5393
1734370200	0.686	-0.028	-3.92	0.7	0.7	0.674	3475
1734111000	0.714	-0.042	-5.56	0.76	0.76	0.674	10862
1734024600	0.756	0.006	0.80	0.75	0.774	0.75	3992
1733938200	0.75	-0.06	-7.41	0.81	0.81	0.726	6395
1733851800	0.81	0	0.00	0.81	0.81	0.81	0
1733765400	0.81	-0.02	-2.41	0.81	0.8139999	0.79	5382
1733506200	0.83	-0.01	-1.19	0.84	0.84	0.826	1560
1733419800	0.84	-0.06	-6.67	0.9	0.9	0.81	8316
1733333400	0.9	-0.002	-0.22	0.902	0.902	0.89	1396
1733247000	0.902	-0.016	-1.74	0.918	0.936	0.89	4109
1733160600	0.918	-0.006	-0.65	0.924	0.926	0.832	8793
1732901400	0.924	-0.046	-4.74	0.97	0.97	0.87	14261
1732815000	0.97	0.12	14.12	0.84	1.01	0.794	42930
1732728600	0.85	0	0.00	0.85	0.85	0.85	0
1732642200	0.85	0.126	17.40	0.724	0.888	0.724	21231
1732555800	0.724	0.04	5.85	0.684	0.724	0.65	3790
1732296600	0.684	-0.016	-2.29	0.7	0.702	0.63	8697
1732210200	0.7	0.038	5.74	0.64	0.7	0.53	45580
1732123800	0.662	-0.152	-18.67	0.8139999	0.8139999	0.662	12561
1732037400	0.8139999	-0.04	-4.68	0.854	0.854	0.768	10515
1731951000	0.854	-0.03	-3.39	0.884	0.886	0.84	4871
1731691800	0.884	-0.006	-0.67	0.884	0.892	0.876	5445
1731605400	0.89	0.01	1.14	0.88	0.89	0.88	1554
1731519000	0.88	0.012	1.38	0.868	0.88	0.86	5834
1731432600	0.868	-0.024	-2.69	0.892	0.892	0.86	7314
1731346200	0.892	-0.008	-0.89	0.9	0.9	0.86	9482
1731087000	0.9	-0.038	-4.05	0.938	0.938	0.88	11178
1731000600	0.938	-0.012	-1.26	0.934	0.938	0.91	5023
1730914200	0.95	0.01	1.06	0.94	0.96	0.92	11012
1730827800	0.94	-0.03	-3.09	0.968	0.968	0.89	12401
1730741400	0.97	0.06	6.59	0.93	0.97	0.854	20426
1730482200	0.91	0.06	7.06	0.842	0.92	0.836	26704
1730395800	0.85	-0.05	-5.56	0.9	0.9	0.81	20131
1730309400	0.9	-0.05	-5.26	0.944	0.97	0.864	21438
1730223000	0.95	-0.075	-7.32	1.04	1.095	0.87	73471
1730136600	1.025	0.15	16.48	0.89	1.085	0.856	84226
1729873800	0.88	0.02	2.33	0.866	0.954	0.84	29052
1729787400	0.86	-0.02	-2.27	0.9	0.968	0.81	54106
1729701000	0.88	-0.096	-9.84	0.976	0.978	0.8199999	90089
1729614600	0.976	0.354	56.91	0.6899999	0.998	0.6899999	207472
1729528200	0.622	0	0.00	0.622	0.622	0.622	0
1729269000	0.622	-0.02	-3.12	0.642	0.738	0.556	90241
1729182600	0.642	0.162	33.75	0.485	0.642	0.47	40319
1729096200	0.48	0.056	13.21	0.438	0.48	0.438	10364
1729009800	0.424	0.003	0.71	0.421	0.424	0.421	551
1728923400	0.421	0.015	3.69	0.4079999	0.421	0.401	5330
1728664200	0.406	-0.008	-1.93	0.414	0.414	0.406	1020

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