Altarea Historical Data - ALTA | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
Altarea (ALTA)
Altarea (ALTA) Historical

Altarea (ALTA)

103.60

-1.20

(-1.15%)

Closed March 09 12:30PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.4	-2.2641509434	106	107.2	101.6	9454	104.83005648	DE
4	-3	-2.81425891182	106.6	109.6	101.6	8620	105.88654398	DE
12	9.7	10.3301384452	93.9	109.6	91	6997	101.8332889	DE
26	-0.8	-0.766283524904	104.4	110.8	91	5216	101.95485284	DE
52	34.6	50.1449275362	69	111.8	68	5787	95.63278056	DE
156	-26.4	-20.3076923077	130	158.2	66.8	5183	105.5617324	DE
260	-68.4	-39.7674418605	172	208.5	66.8	5885	124.70727286	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741368600	103.6	-1.2	-1.15	104.4	104.8	101.6	7016
1741282200	104.8	0	0.00	105.6	105.6	102.8	8259
1741195800	104.8	-0.2	-0.19	105	106	104.2	6904
1741109400	105	0	0.00	105	105.8	103.2	4758
1741023000	105	0.4	0.38	105	107.2	104.2	14848
1740763800	104.6	-1.4	-1.32	106	106	103.2	12502
1740677400	106	-1	-0.93	106.4	107	105.8	3795
1740591000	107	-0.2	-0.19	107.2	107.6	103.4	12344
1740504600	107.2	-0.8	-0.74	108	109.2	107	4295
1740418200	108	-0.6	-0.55	108.6	109.6	107.6	3749
1740159000	108.6	2	1.88	107.8	109	107.4	4368
1740072600	106.6	-0.2	-0.19	107	107.8	106.6	4664
1739986200	106.8	-0.4	-0.37	107.2	107.6	106.2	4848
1739899800	107.2	1.6	1.52	106.4	108	106.4	5622
1739813400	105.6	-0.6	-0.56	105.6	106.2	104.2	43642
1739554200	106.2	1.2	1.14	105.8	107	104.2	4262
1739467800	105	-2	-1.87	107.4	107.6	105	6574
1739381400	107	-0.8	-0.74	107.4	109.6	106.4	11755
1739295000	107.8	1.4	1.32	106	108	105.8	6216
1739208600	106.4	1.2	1.14	105	107	105	7199
1738949400	105.2	-1.4	-1.31	106.6	107	105	4929
1738863000	106.6	1.4	1.33	105	106.6	104.8	7407
1738776600	105.2	5	4.99	100	105.4	100	9513
1738690200	100.2	1.5	1.52	98.9	100.2	97.8	5607
1738603800	98.7	-2.1	-2.08	98.9	100	98	4858
1738344600	100.8	0.8	0.80	100	100.8	98.7	6866
1738258200	100	2.6	2.67	97.6	100.4	97.6	4732
1738171800	97.4	-1.1	-1.12	98.5	99	97.4	2755
1738085400	98.5	0.6	0.61	97.3	99	97	4179
1737999000	97.9	3.4	3.60	95	97.9	94.3	4365
1737739800	94.5	-1.8	-1.87	95.5	96.2	94.5	3344
1737653400	96.3	0	0.00	96.3	96.3	96.3	0
1737567000	96.3	0	0.00	96.3	96.3	96.3	0
1737480600	96.3	-0.2	-0.21	96.9	98	96.1	4685
1737394200	96.5	1.3	1.37	96.3	96.7	95.6	3560
1737135000	95.2	-0.2	-0.21	95.6	96.6	95.2	3896
1737048600	95.4	-1.9	-1.95	97.5	97.7	94.1	6122
1736962200	97.3	0.8	0.83	96.7	98.8	96.7	3894
1736875800	96.5	0.6	0.63	96.8	98.3	96.4	6479
1736789400	95.9	-5.7	-5.61	100.4	100.6	95.8	9034
1736530200	101.6	-1.8	-1.74	103.6	104.4	101.6	9930
1736443800	103.4	0.4	0.39	102	104.6	99.4	12611
1736357400	103	0.8	0.78	102.2	103.6	101.4	10777
1736271000	102.2	-0.2	-0.20	102.4	104	101.8	18449
1736184600	102.4	2.9	2.91	99.3	102.8	98.6	14349
1735925400	99.5	2.2	2.26	97.2	100.4	97.2	6890
1735839000	97.3	0.9	0.93	96.6	97.6	95.4	3134
1735666200	96.4	1.7	1.80	94.7	96.6	94.4	2652
1735579800	94.7	-0.7	-0.73	95	96.1	94.2	4693
1735320600	95.4	0.4	0.42	95	96	94.8	4731
1735061400	95	0.4	0.42	94.6	95.6	94.6	3661
1734975000	94.6	-0.3	-0.32	93.9	94.9	92.8	3272
1734715800	94.9	2.9	3.15	91.6	94.9	91.4	8263
1734629400	92	-1.3	-1.39	92.5	92.5	91.4	3908
1734543000	93.3	0.8	0.86	92.5	93.7	92.5	3530
1734456600	92.5	0.8	0.87	91.5	93.3	91.5	5901
1734370200	91.7	-1.3	-1.40	92.8	93	91	5000
1734111000	93	-0.9	-0.96	93.9	95.2	93	2675
1734024600	93.9	0.3	0.32	93.3	94.7	92.9	4145
1733938200	93.6	0.7	0.75	94.3	94.5	93	3357
1733851800	92.9	0	0.00	92.9	92.9	92.9	0
1733765400	92.9	-2.1	-2.21	94.8	94.9	92	4085

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