NamR SA Historical Data - ALNMR | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
NamR SA (ALNMR)
NamR SA (ALNMR) Historical

NamR SA (ALNMR)

0.348

0.005

(1.46%)

Closed March 13 12:30PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.009	2.65486725664	0.339	0.38	0.3	4913	0.35288419	DE
4	-0.102	-22.6666666667	0.45	0.479	0.3	17102	0.39955044	DE
12	-0.079	-18.5011709602	0.427	0.528	0.128	20746	0.34432749	DE
26	-0.987	-73.9325842697	1.335	1.55	0.128	11457	0.40021164	DE
52	-0.872	-71.4754098361	1.22	2.2	0.128	7318	0.67908987	DE
156	-4.852	-93.3076923077	5.2	6.3	0.128	3655	1.07596512	DE
260	-12.132	-97.2115384615	12.48	13	0.128	3649	2.9056856	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741800600	0.343	0.002	0.59	0.341	0.343	0.341	1657
1741714200	0.341	-0.028	-7.59	0.369	0.378	0.341	1790
1741627800	0.369	0.009	2.50	0.38	0.38	0.369	1973
1741368600	0.36	0.009	2.56	0.351	0.36	0.341	4659
1741282200	0.351	0.011	3.24	0.339	0.37	0.338	14488
1741195800	0.34	0.012	3.66	0.35	0.35	0.328	5917
1741109400	0.328	-0.005	-1.50	0.333	0.333	0.328	14582
1741023000	0.333	-0.066	-16.54	0.361	0.362	0.327	29045
1740763800	0.399	-0.028	-6.56	0.4099999	0.4099999	0.39	12821
1740677400	0.427	0.0160001	3.89	0.4	0.43	0.4	24359
1740591000	0.4109999	0.0279999	7.31	0.371	0.479	0.371	111175
1740504600	0.383	-0.017	-4.25	0.389	0.389	0.371	1201
1740418200	0.4	0.019	4.99	0.39	0.4	0.372	2207
1740159000	0.381	-0.029	-7.07	0.4099999	0.4099999	0.371	12196
1740072600	0.4099999	-0.002	-0.49	0.4099999	0.423	0.39	24382
1739986200	0.412	-0.017	-3.96	0.419	0.43	0.412	10127
1739899800	0.429	0.027	6.72	0.405	0.429	0.404	10480
1739813400	0.402	-0.001	-0.25	0.402	0.403	0.402	2343
1739554200	0.403	-0.047	-10.44	0.45	0.45	0.392	16305
1739467800	0.45	-0.02	-4.26	0.45	0.45	0.371	40323
1739381400	0.47	0	0.00	0.47	0.47	0.47	0
1739295000	0.47	0.14	42.42	0.351	0.51	0.35	98924
1739208600	0.33	0.017	5.43	0.31	0.37	0.31	14855
1738949400	0.313	-0.027	-7.94	0.31	0.341	0.31	1071
1738863000	0.34	0.034	11.11	0.311	0.34	0.311	1151
1738776600	0.306	-0.038	-11.05	0.3449999	0.3449999	0.306	16874
1738690200	0.3439999	0.0329999	10.61	0.304	0.3449999	0.302	13182
1738603800	0.311	-0.02	-6.04	0.328	0.33	0.31	12223
1738344600	0.331	-0.014	-4.06	0.333	0.333	0.331	7275
1738258200	0.3449999	-0.021	-5.74	0.332	0.36	0.32	11353
1738171800	0.366	0.006	1.67	0.37	0.382	0.33	40204
1738085400	0.36	-0.034	-8.63	0.4079999	0.4079999	0.33	39806
1737999000	0.394	0.0500001	14.53	0.398	0.44	0.38	54942
1737739800	0.3439999	-0.136	-28.33	0.48	0.48	0.342	90709
1737653400	0.48	0.26	118.18	0.364	0.58	0.364	172299
1737567000	0.22	0.074	50.68	0.1345	0.224	0.1345	113208
1737480600	0.146	0	0.00	0.146	0.146	0.146	0
1737394200	0.146	-0.024	-14.12	0.15	0.16	0.1355	57021
1737135000	0.17	0	0.00	0.1695	0.17	0.16	7101
1737048600	0.17	0.02	13.33	0.17	0.17	0.15	3300
1736962200	0.15	-0.02	-11.76	0.17	0.17	0.15	9692
1736875800	0.17	-0.029	-14.57	0.199	0.1995	0.17	14013
1736789400	0.199	-0.011	-5.24	0.21	0.21	0.199	2872
1736530200	0.21	-0.019	-8.30	0.22	0.22	0.21	16565
1736443800	0.229	-0.009	-3.78	0.235	0.236	0.229	19539
1736357400	0.238	0.005	2.15	0.24	0.24	0.233	13017
1736271000	0.233	-0.001	-0.43	0.247	0.247	0.233	5715
1736184600	0.234	-0.016	-6.40	0.25	0.269	0.234	42889
1735925400	0.25	-0.015	-5.66	0.265	0.279	0.247	22515
1735839000	0.265	-0.015	-5.36	0.28	0.28	0.265	4768
1735666200	0.28	-0.02	-6.67	0.32	0.32	0.28	9291
1735579800	0.3	-0.05	-14.29	0.351	0.351	0.3	22626
1735320600	0.35	-0.035	-9.09	0.35	0.38	0.34	20133
1735061400	0.385	-0.024	-5.87	0.4089999	0.4089999	0.38	2833
1734975000	0.4089999	0.0089999	2.25	0.4099999	0.4099999	0.39	3268
1734715800	0.4	-0.019	-4.53	0.419	0.419	0.395	5986
1734629400	0.419	-0.011	-2.56	0.427	0.427	0.4	1782
1734543000	0.43	0.0200001	4.88	0.404	0.43	0.397	6473
1734456600	0.4099999	-0.02	-4.65	0.42	0.42	0.4099999	1449
1734370200	0.43	0.01	2.38	0.5	0.5	0.42	1909
1734111000	0.42	-0.02	-4.55	0.441	0.441	0.42	1822

Lyxor Esg Usd High Yield...

Societe Generale Effekten

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