Vente UniqueCom Historical Data - ALVU | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
Vente UniqueCom (ALVU)
Vente UniqueCom (ALVU) Historical

Vente UniqueCom (ALVU)

15.50

-0.05

( -0.32% )

Updated: 03:57:17

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.3	1.97368421053	15.2	15.65	14.8	1155	14.99873571	DE
4	0.1	0.649350649351	15.4	15.85	14.8	1516	15.24446717	DE
12	2.4	18.320610687	13.1	16.2	12.85	3504	14.93412776	DE
26	1.6	11.5107913669	13.9	16.2	12	3243	14.362145	DE
52	4.6	42.2018348624	10.9	16.2	9.7	3774	12.6977914	DE
156	-3.7	-19.2708333333	19.2	21.5	5.26	4274	11.67980937	DE
260	11.4	278.048780488	4.1	21.5	2.9	5629	10.70873491	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721752200	15.55	0.4	2.64	15.5	15.65	15.5	780
1721665800	15.15	0.35	2.36	15.15	15.15	15.15	1
1721406600	14.8	0	0.00	14.8	14.8	14.8	0
1721320200	14.8	-0.35	-2.31	15.15	15.2	14.8	2606
1721233800	15.15	-0.05	-0.33	15.2	15.2	15.15	565
1721147400	15.2	0.3	2.01	15.3	15.3	15.2	965
1721061000	14.9	-0.1	-0.67	15.3	15.3	14.9	88
1720801800	15	0.05	0.33	14.95	15.05	14.95	755
1720715400	14.95	0.15	1.01	14.9	15.25	14.85	3627
1720629000	14.8	-0.75	-4.82	15.6	15.85	14.8	2633
1720542600	15.55	0.05	0.32	15.5	15.6	15.5	338
1720456200	15.5	-0.3	-1.90	15.75	15.75	15.5	14
1720197000	15.8	0.25	1.61	15.4	15.8	15.4	660
1720110600	15.55	-0.1	-0.64	15.8	15.8	15.5	718
1720024200	15.65	0	0.00	15.6	15.65	15.6	355
1719937800	15.65	-0.15	-0.95	15.8	15.8	15.65	64
1719851400	15.8	0.5	3.27	15.2	15.8	15.2	2919
1719592200	15.3	-0.1	-0.65	15.45	15.8	15.15	7405
1719505800	15.4	-0.15	-0.96	15.7	15.8	15.4	1360
1719419400	15.55	0.2	1.30	15.4	15.55	15.2	2644
1719333000	15.35	-0.1	-0.65	15.15	15.45	15.15	646
1719246600	15.45	0.3	1.98	15.2	15.45	15.1	1093
1718987400	15.15	-0.35	-2.26	15.6	15.6	15.1	6918
1718901000	15.5	-0.1	-0.64	15.5	15.5	15.25	1951
1718814600	15.6	0.55	3.65	15.4	15.75	15.25	14158
1718728200	15.05	0.75	5.24	15.1	15.35	14.9	21646
1718641800	14.3	-0.4	-2.72	14.7	15	14.2	3325
1718382600	14.7	-0.85	-5.47	15.4	15.75	14.4	7986
1718296200	15.55	-0.3	-1.89	15.9	15.9	15.3	4162
1718209800	15.85	0	0.00	15.9	16.1	15.85	3692
1718123400	15.85	0	0.00	15.85	16.1	15.85	1124
1718037000	15.85	0	0.00	15.85	15.85	15.85	0
1717777800	15.85	-0.15	-0.94	16	16.1	15.8	3484
1717691400	16	0.15	0.95	15.85	16	15.85	3648
1717605000	15.85	-0.15	-0.94	15.9	16	15.85	2660
1717518600	16	0.2	1.27	15.85	16.2	15.85	1799
1717432200	15.8	0.35	2.27	15.4	16.2	15.4	4695
1717173000	15.45	-0.15	-0.96	15.6	15.75	15.4	2929
1717086600	15.6	-0.1	-0.64	15.4	15.6	15.4	1894
1717000200	15.7	0.7	4.67	15	15.7	14.9	21909
1716913800	15	0.35	2.39	14.9	15	14.65	2593
1716827400	14.65	0.45	3.17	14.7	14.85	14.5	5090
1716568200	14.2	-0.4	-2.74	14.6	14.6	14.2	3678
1716481800	14.6	0.4	2.82	14.4	14.6	14	3055
1716395400	14.2	0.35	2.53	14.2	14.2	13.8	5179
1716309000	13.85	0.25	1.84	13.7	14.05	13.7	15950
1716222600	13.6	-0.4	-2.86	14	14.1	13.6	2335
1715963400	14	0.25	1.82	13.95	14	13.75	2074
1715877000	13.75	0.05	0.36	13.95	13.95	13.75	163
1715790600	13.7	-0.3	-2.14	13.85	13.95	13.7	1241
1715704200	14	0	0.00	14	14	14	0
1715617800	14	0.6	4.48	13.6	14	13.6	4783
1715358600	13.4	0.15	1.13	13.35	13.6	13.3	3118
1715272200	13.25	-0.15	-1.12	13.4	13.55	13.25	1063
1715185800	13.4	0	0.00	13.4	13.5	13.4	852
1715099400	13.4	0.4	3.08	13.15	13.45	13.15	2389
1715013000	13	0.15	1.17	13.1	13.4	12.95	3752
1714753800	12.85	-0.3	-2.28	13.3	13.3	12.85	2629
1714667400	13.15	-0.15	-1.13	13.1	13.45	12.95	2121
1714494600	13.3	0.5	3.91	13.3	13.3	12.95	1238
1714408200	12.8	-0.4	-3.03	13.3	13.65	12.8	4359
1714149000	13.2	-0.4	-2.94	13.65	13.75	13.2	1126
1714062600	13.6	0	0.00	13.6	13.95	13.6	1343
1713976200	13.6	1	7.94	12.8	13.9	12.75	5625

Vente UniqueCom

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