Vergnet Historical Data - ALVER | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
Vergnet (ALVER)
Vergnet (ALVER) Historical

Vergnet (ALVER)

0.0011

0.00

(0.00%)

Closed January 31 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0003	-21.4285714286	0.0014	0.0015	0.001	30373460	0.00116369	DE
4	-0.0008	-42.1052631579	0.0019	0.0032	0.001	53732273	0.00167545	DE
12	-0.0056	-83.5820895522	0.0067	0.0071	0.001	25492773	0.00204718	DE
26	-0.0789	-98.625	0.08	0.0825	0.001	12416060	0.00353819	DE
52	-0.7379	-99.851150203	0.739	2.755	0.001	6322507	0.00762571	DE
156	-0.2139	-99.488372093	0.215	10.6	0.0001	32465557	0.0071688	DE
260	-0.2729	-99.598540146	0.274	10.6	0.0001	20276662	0.01292494	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738258200	0.0011	0.0001	10.00	0.001	0.0011	0.001	5499796
1738171800	0.001	-0.0003	-23.08	0.0011999	0.0011999	0.001	79310938
1738085400	0.0013	-0.0001	-7.14	0.0014	0.0014	0.0011999	25129256
1737999000	0.0014	0	0.00	0.0014	0.0014	0.0013	22536175
1737739800	0.0014	0	0.00	0.0014	0.0015	0.0013	19391134
1737653400	0.0014	0	0.00	0.0014	0.0014	0.0014	0
1737567000	0.0014	0	0.00	0.0014	0.0014	0.0014	0
1737480600	0.0014	-0.0001	-6.67	0.0016	0.0016	0.0014	21697923
1737394200	0.0015	0	0.00	0.0015	0.0019	0.0014	113125574
1737135000	0.0015	-0.0004	-21.05	0.0018	0.0018	0.0015	97165695
1737048600	0.0019	-0.0001	-5.00	0.0022	0.0023999	0.0017	187538464
1736962200	0.002	0.0004	25.00	0.0017	0.0032	0.0015	244919527
1736875800	0.0016	-0.0001	-5.88	0.0017	0.0017	0.0015	14228066
1736789400	0.0017	-0.0001	-5.56	0.0018	0.0018	0.0015	18839608
1736530200	0.0018	0	0.00	0.0018	0.0018	0.0016	15628663
1736443800	0.0018	0	0.00	0.0018	0.0018	0.0017	3092238
1736357400	0.0018	-0.0002	-10.00	0.002	0.002	0.0017	17628053
1736271000	0.002	0	0.00	0.0019	0.002	0.0019	2535281
1736184600	0.002	0	0.00	0.0019	0.002	0.0018	12719592
1735925400	0.002	0	0.00	0.0019	0.0021	0.0018	16799984
1735839000	0.002	0	0.00	0.002	0.0023	0.0019	34564414
1735666200	0.002	0	0.00	0.002	0.002	0.0019	1905938
1735579800	0.002	-0.0001	-4.76	0.0021	0.0021	0.0019	2723609
1735320600	0.0021	0	0.00	0.0019	0.0022	0.0019	4709356
1735061400	0.0021	-0.0001	-4.55	0.0021	0.0022	0.0018	8370159
1734975000	0.0022	0.0001	4.76	0.0022	0.0023	0.0021	4465556
1734715800	0.0021	-0.0001	-4.55	0.0022	0.0023	0.0021	7292945
1734629400	0.0022	0	0.00	0.0023	0.0026	0.002	20125041
1734543000	0.0022	-0.0001	-4.35	0.0023	0.0025	0.0022	7733901
1734456600	0.0023	0.0001	4.55	0.0023	0.0023	0.0022	2211101
1734370200	0.0022	-0.0004	-15.38	0.0026	0.0026	0.0022	11929063
1734111000	0.0026	-0.0002	-7.14	0.0028	0.0028999	0.0025	8804955
1734024600	0.0028	-0.0002	-6.67	0.0028	0.0031	0.0027	12083570
1733938200	0.003	0	0.00	0.0031	0.0032	0.0028	14306993
1733851800	0.003	0	0.00	0.003	0.003	0.003	0
1733765400	0.003	0	0.00	0.0031	0.0031	0.0028	747145
1733506200	0.003	-0.0002	-6.25	0.003	0.0032	0.0026	7211891
1733419800	0.0032	0.0002	6.67	0.0033	0.0044	0.003	19313601
1733333400	0.003	-0.0005	-14.29	0.0034	0.0034	0.003	3298708
1733247000	0.0035	-0.0002	-5.41	0.0038	0.0038	0.0032	3008132
1733160600	0.0037	-0.0001	-2.63	0.0039	0.004	0.0034	1306907
1732901400	0.0038	-0.0003	-7.32	0.0044	0.0044	0.0036	6497301
1732815000	0.0041	0.0004	10.81	0.004	0.0047999	0.0038	9200619
1732728600	0.0037	0	0.00	0.0037	0.0037	0.0037	0
1732642200	0.0037	-0.0002	-5.13	0.0037	0.0039	0.0035	777462
1732555800	0.0039	-0.0002	-4.88	0.004	0.004	0.0037	3846141
1732296600	0.0041	-0.0001	-2.38	0.0042	0.0045	0.004	3149918
1732210200	0.0042	-0.0006	-12.50	0.0045	0.0061	0.0042	12697965
1732123800	0.0047999	0.0003999	9.09	0.0042	0.0047999	0.0039	4007668
1732037400	0.0044	-0.0005	-10.20	0.0049	0.0049	0.0042	1705813
1731951000	0.0049	-0.0009	-15.52	0.0057	0.0059	0.0047999	9597601
1731691800	0.0057999	-0.0001	-1.69	0.0062	0.0062	0.0057	1159658
1731605400	0.0059	-0.0003	-4.84	0.0065	0.0065	0.0056	3029334
1731519000	0.0062	0.0002	3.33	0.0066	0.0071	0.0059	5061801
1731432600	0.006	0	0.00	0.0062	0.0062	0.0056	659483
1731346200	0.006	-0.0003	-4.76	0.0063	0.0063	0.0056	1667916
1731087000	0.0063	-0.0004	-5.97	0.0067	0.0071	0.006	4137770
1731000600	0.0067	0	0.00	0.0071	0.0071	0.0067	380972
1730914200	0.0067	-0.0001	-1.47	0.0067	0.0072	0.0067	501783
1730827800	0.0068	0.0001	1.49	0.0067	0.0068	0.0065	1011096
1730741400	0.0067	0	0.00	0.0066	0.0073	0.0066	1599274
1730482200	0.0067	-0.0017	-20.24	0.0071	0.0083	0.0063	9366208
1730395800	0.0084	-0.0002	-2.33	0.0088	0.009	0.007	9308028

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