Alchimie Historical Data - ALCHI | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
Alchimie (ALCHI)
Alchimie (ALCHI) Historical

Alchimie (ALCHI)

0.58

0.00

(0.00%)

Closed April 29 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.9	-60.8108108108	1.48	1.48	0.544	329650	0.79354253	DE
4	0.11	23.4042553191	0.47	1.48	0.352	138937	0.83186476	DE
12	-0.13	-18.3098591549	0.71	1.48	0.26	71258	0.69984339	DE
26	-0.675	-53.7848605578	1.255	1.48	0.26	35355	0.72269301	DE
52	-1.4	-70.7070707071	1.98	2.22	0.26	19533	0.81993787	DE
156	-18.98	-97.0347648262	19.56	19.6	0.26	9255	2.03897613	DE
260	-15.42	-96.375	16	19.98	0.26	8893	3.00008857	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	0.58	-0.222	-27.68	0.67	0.702	0.544	335524
1714062600	0.802	0.062	8.38	0.742	0.886	0.73	230992
1713976200	0.74	-0.02	-2.63	0.764	0.92	0.732	265793
1713889800	0.76	-0.186	-19.66	0.9	0.942	0.74	217580
1713803400	0.946	-0.314	-24.92	1.48	1.48	0.89	598360
1713544200	1.26	0.67	113.56	0.6	1.26	0.6	513455
1713457800	0.59	0.1	20.41	0.49	0.6899999	0.455	223137
1713371400	0.49	0.12	32.43	0.38	0.49	0.37	57429
1713285000	0.37	-0.02	-5.13	0.39	0.39	0.352	3656
1713198600	0.39	0.002	0.52	0.388	0.39	0.353	13327
1712939400	0.388	-0.001	-0.26	0.389	0.39	0.388	2437
1712853000	0.389	-0.013	-3.23	0.402	0.402	0.389	3975
1712766600	0.402	0.016	4.15	0.386	0.405	0.386	1976
1712680200	0.386	-0.031	-7.43	0.417	0.417	0.383	12995
1712593800	0.417	-0.023	-5.23	0.44	0.44	0.385	39138
1712334600	0.44	0.025	6.02	0.415	0.44	0.388	19033
1712248200	0.415	0.02	5.06	0.38	0.419	0.375	33263
1712161800	0.395	-0.041	-9.40	0.436	0.436	0.382	39625
1712075400	0.436	-0.004	-0.91	0.47	0.47	0.412	28107
1711647000	0.44	0.02	4.76	0.42	0.52	0.42	160058
1711560600	0.42	-0.04	-8.70	0.462	0.496	0.42	41217
1711474200	0.46	0.056	13.86	0.406	0.46	0.366	57012
1711387800	0.404	-0.122	-23.19	0.532	0.534	0.383	171734
1711128600	0.526	0.075	16.63	0.588	0.71	0.476	404928
1711042200	0.451	0.151	50.33	0.302	0.642	0.302	293107
1710955800	0.3	0	0.00	0.296	0.3	0.26	32836
1710869400	0.3	-0.019	-5.96	0.32	0.322	0.299	59692
1710783000	0.319	-0.081	-20.25	0.4	0.4	0.292	74425
1710523800	0.4	-0.023	-5.44	0.423	0.423	0.35	30981
1710437400	0.423	-0.057	-11.88	0.47	0.47	0.423	3852
1710351000	0.48	-0.004	-0.83	0.48	0.48	0.48	898
1710264600	0.484	0.012	2.54	0.472	0.526	0.472	6507
1710178200	0.472	-0.028	-5.60	0.5	0.5	0.472	966
1709919000	0.5	-0.004	-0.79	0.504	0.504	0.5	533
1709832600	0.504	-0.03	-5.62	0.53	0.53	0.502	1918
1709746200	0.534	-0.008	-1.48	0.544	0.544	0.53	18293
1709659800	0.542	0	0.00	0.544	0.544	0.54	822
1709573400	0.542	0.012	2.26	0.53	0.542	0.53	682
1709314200	0.53	-0.03	-5.36	0.562	0.562	0.53	11221
1709227800	0.56	-0.044	-7.28	0.51	0.5699999	0.51	18684
1709141400	0.604	0	0.00	0.604	0.604	0.604	0
1709055000	0.604	-0.01	-1.63	0.614	0.614	0.604	801
1708968600	0.614	-0.006	-0.97	0.622	0.622	0.6	2053
1708709400	0.62	0.014	2.31	0.608	0.632	0.604	3421
1708623000	0.606	0.002	0.33	0.604	0.606	0.604	125
1708536600	0.604	-0.022	-3.51	0.626	0.628	0.6	1115
1708450200	0.626	-0.006	-0.95	0.632	0.632	0.61	1181
1708363800	0.632	0	0.00	0.632	0.634	0.63	1151
1708104600	0.632	-0.006	-0.94	0.64	0.64	0.612	1361
1708018200	0.638	-0.002	-0.31	0.64	0.64	0.63	2916
1707931800	0.64	-0.004	-0.62	0.644	0.646	0.628	3303
1707845400	0.644	0.01	1.58	0.636	0.662	0.636	2458
1707759000	0.634	-0.036	-5.37	0.67	0.67	0.62	2740
1707499800	0.67	-0.008	-1.18	0.678	0.682	0.65	2634
1707413400	0.678	-0.002	-0.29	0.68	0.686	0.678	2098
1707327000	0.68	-0.006	-0.87	0.6879999	0.6899999	0.65	2276
1707240600	0.686	-0.016	-2.28	0.702	0.702	0.668	1217
1707154200	0.702	-0.004	-0.57	0.71	0.71	0.702	666
1706895000	0.706	0	0.00	0.706	0.708	0.702	465
1706808600	0.706	0	0.00	0.706	0.714	0.702	9478
1706722200	0.706	-0.008	-1.12	0.714	0.714	0.7	938
1706635800	0.714	0	0.00	0.714	0.726	0.7	7888
1706549400	0.714	0.002	0.28	0.712	0.714	0.712	733

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