Signaux Girod Historical Data - ALGIR | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
Signaux Girod (ALGIR)
Signaux Girod (ALGIR) Historical

Signaux Girod (ALGIR)

19.10

0.10

(0.53%)

Closed April 28 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	19.1	19.3	18.9	260	19.01946154	DE
4	0.2	1.0582010582	18.9	19.3	18.6	380	18.94999269	DE
12	1.8	10.4046242775	17.3	19.3	17.3	357	18.626686	DE
26	5.5	40.4411764706	13.6	19.3	12.8	424	16.79190512	DE
52	5.8	43.6090225564	13.3	19.3	12.5	370	15.95656532	DE
156	3.2	20.1257861635	15.9	19.3	10.55	362	14.82979155	DE
260	3.2	20.1257861635	15.9	19.3	10.55	362	14.82979155	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	19.1	0.1	0.53	19	19.1	19	121
1714062600	19	0.1	0.53	18.9	19	18.9	33
1713976200	18.9	-0.3	-1.56	19.2	19.3	18.9	460
1713889800	19.2	0.2	1.05	19	19.2	19	306
1713803400	19	-0.1	-0.52	19.2	19.2	19	400
1713544200	19.1	0	0.00	19.1	19.2	19.1	101
1713457800	19.1	-0.2	-1.04	19.3	19.3	19.1	130
1713371400	19.3	0.2	1.05	19.2	19.3	19.2	126
1713285000	19.1	0.2	1.06	19	19.3	18.9	656
1713198600	18.9	-0.1	-0.53	19	19	18.9	818
1712939400	19	0	0.00	19	19	19	220
1712853000	19	0	0.00	19	19	18.9	583
1712766600	19	0	0.00	19	19	19	467
1712680200	19	0.1	0.53	19	19	19	324
1712593800	18.9	0.3	1.61	18.6	19	18.6	1083
1712334600	18.6	-0.1	-0.53	18.7	18.7	18.6	181
1712248200	18.7	0	0.00	18.7	18.7	18.7	236
1712161800	18.7	-0.1	-0.53	18.8	18.8	18.7	74
1712075400	18.8	0	0.00	18.9	18.9	18.6	641
1711647000	18.8	0.1	0.53	18.7	18.8	18.7	628
1711560600	18.7	0	0.00	18.7	18.7	18.6	419
1711474200	18.7	0.2	1.08	18.5	18.7	18.5	81
1711387800	18.5	-0.2	-1.07	18.7	18.7	18.5	258
1711128600	18.7	0	0.00	18.7	18.7	18.5	398
1711042200	18.7	0.3	1.63	18.4	18.7	18.4	1152
1710955800	18.4	0.1	0.55	18.3	18.4	18	447
1710869400	18.3	-0.4	-2.14	18.7	18.7	18.3	250
1710783000	18.7	0	0.00	18.7	18.7	18.6	251
1710523800	18.7	0.1	0.54	18.7	18.8	18.7	317
1710437400	18.6	0	0.00	18.6	18.6	18.6	91
1710351000	18.6	0	0.00	18.6	18.6	18.6	1
1710264600	18.6	0	0.00	18.6	18.6	18.6	176
1710178200	18.6	0.3	1.64	18.5	18.6	18.5	62
1709919000	18.3	0	0.00	18.5	18.5	18.3	90
1709832600	18.3	0	0.00	18.4	18.5	18.3	103
1709746200	18.3	0.1	0.55	18.2	18.3	18.2	81
1709659800	18.2	-0.2	-1.09	18.4	18.4	18.2	436
1709573400	18.4	0	0.00	18.4	18.4	18.1	330
1709314200	18.4	-0.3	-1.60	18.7	18.7	18.4	101
1709227800	18.7	-0.1	-0.53	18.8	18.8	18.5	462
1709141400	18.8	0	0.00	18.8	18.8	18.8	0
1709055000	18.8	-0.1	-0.53	18.9	19	18.8	417
1708968600	18.9	0.2	1.07	18.7	18.9	18.7	320
1708709400	18.7	0	0.00	18.7	18.7	18.7	41
1708623000	18.7	0	0.00	18.7	18.8	18.7	161
1708536600	18.7	0	0.00	18.7	18.7	18.7	46
1708450200	18.7	0	0.00	18.7	18.8	18.7	237
1708363800	18.7	-0.1	-0.53	18.7	18.7	18.5	725
1708104600	18.8	0.1	0.53	18.8	19	18.7	181
1708018200	18.7	0.2	1.08	18.5	18.9	18.5	604
1707931800	18.5	0	0.00	18.6	18.6	18.5	147
1707845400	18.5	0.2	1.09	18.3	18.7	18.3	361
1707759000	18.3	-0.2	-1.08	18.5	18.5	18.2	500
1707499800	18.5	0.4	2.21	18.1	18.5	18.1	331
1707413400	18.1	-0.7	-3.72	18.7	18.7	18.1	1089
1707327000	18.8	0.8	4.44	18.5	18.8	18.3	840
1707240600	18	0	0.00	18.3	18.8	18	1146
1707154200	18	0.7	4.05	17.3	18.2	17.3	651
1706895000	17.3	0	0.00	17.3	17.5	17.3	298
1706808600	17.3	-1.3	-6.99	18.6	18.6	16.9	2975
1706722200	18.6	0.1	0.54	18.6	18.7	18.3	1514
1706635800	18.5	0.9	5.11	17.9	19.2	17.9	2234
1706549400	17.6	0.2	1.15	17.4	17.6	16.8	615

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