Moulinvest Historical Data - ALMOU | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
Moulinvest (ALMOU)
Moulinvest (ALMOU) Historical

Moulinvest (ALMOU)

19.75

0.05

(0.25%)

Closed April 26 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.25	-1.25	20	20.1	19.65	597	19.81372615	DE
4	1.5	8.21917808219	18.25	20.6	18.15	1962	19.1134775	DE
12	-5.65	-22.2440944882	25.4	25.4	17.26	2780	19.49587243	DE
26	-0.35	-1.74129353234	20.1	25.95	17.26	2247	20.82955337	DE
52	-7.95	-28.7003610108	27.7	29.2	17.26	2187	22.64605404	DE
156	7	54.9019607843	12.75	66.2	12.75	3481	34.36308251	DE
260	14.89	306.378600823	4.86	66.2	3.16	3471	23.69283728	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714062600	19.7	0	0.00	19.7	19.9	19.7	1349
1713976200	19.7	-0.1	-0.51	19.8	19.9	19.65	367
1713889800	19.8	-0.2	-1.00	20	20	19.7	264
1713803400	20	-0.1	-0.50	20.1	20.1	19.8	895
1713544200	20.1	0.2	1.01	20	20.1	19.9	112
1713457800	19.9	0	0.00	19.9	20	19.9	311
1713371400	19.9	0.15	0.76	19.75	20.1	19.75	879
1713285000	19.75	-0.05	-0.25	19.95	19.95	19.6	3380
1713198600	19.8	-0.4	-1.98	20.1	20.2	19.65	2487
1712939400	20.2	0.2	1.00	20.5	20.6	20.1	1762
1712853000	20	1	5.26	19	20.5	19	3407
1712766600	19	0.2	1.06	19	19.4	19	1788
1712680200	18.8	0.3	1.62	18.15	19	18.15	3282
1712593800	18.5	-0.15	-0.80	18.6	18.6	18.45	1003
1712334600	18.65	0.05	0.27	18.65	18.7	18.5	995
1712248200	18.6	0.35	1.92	18.25	18.6	18.2	4956
1712161800	18.25	0	0.00	18.25	18.35	18.2	3378
1712075400	18.25	-0.03	-0.16	18.25	18.35	18.15	4692
1711647000	18.28	0	0.00	18.28	18.28	18.18	3511
1711560600	18.28	0.08	0.44	18.24	18.28	18.18	1740
1711474200	18.2	-0.06	-0.33	18.28	18.28	18.2	2505
1711387800	18.26	0.08	0.44	18.2	18.34	18.18	3018
1711128600	18.18	0.24	1.34	18	18.3	17.88	37268
1711042200	17.94	-1.66	-8.47	19.6	19.6	17.94	4241
1710955800	19.6	2.34	13.56	17.26	19.6	17.26	5084
1710869400	17.26	-1.18	-6.40	18.44	18.44	17.26	7121
1710783000	18.44	0.04	0.22	18.48	18.5	18.4	562
1710523800	18.4	0	0.00	18.4	18.4	18.16	1228
1710437400	18.4	0.2	1.10	18.22	18.74	18.16	3147
1710351000	18.2	-0.74	-3.91	18.96	18.98	18.2	2814
1710264600	18.94	-0.18	-0.94	19.1	19.16	18.94	2214
1710178200	19.12	-0.04	-0.21	19.04	19.2	18.96	1248
1709919000	19.16	-0.24	-1.24	19.3	19.3	19.02	1839
1709832600	19.4	-0.56	-2.81	19.88	19.88	19.02	2944
1709746200	19.96	-0.34	-1.67	20.35	20.4	19.76	1959
1709659800	20.3	-0.15	-0.73	20.4	20.9	20.3	1634
1709573400	20.45	-1.1	-5.10	21.5	21.6	20	4235
1709314200	21.55	-0.3	-1.37	22	22.05	21.5	1342
1709227800	21.85	0.3	1.39	21.8	22.1	21.5	1721
1709141400	21.55	-0.25	-1.15	21.8	22	21.5	842
1709055000	21.8	0	0.00	21.8	21.85	21.65	758
1708968600	21.8	-0.1	-0.46	21.9	22.45	21.8	816
1708709400	21.9	-0.05	-0.23	21.7	22.25	21.6	1373
1708623000	21.95	0.2	0.92	21.75	22	21.55	1103
1708536600	21.75	0	0.00	21.75	21.9	21.7	1648
1708450200	21.75	-0.65	-2.90	21.8	21.8	21.7	1014
1708363800	22.4	0	0.00	22.4	22.4	22.4	0
1708104600	22.4	0	0.00	22.4	23.1	22.05	3012
1708018200	22.4	0.4	1.82	22.2	22.5	22.1	745
1707931800	22	-0.8	-3.51	22.8	22.8	22	1678
1707845400	22.8	0	0.00	22.8	22.8	22.35	1219
1707759000	22.8	0.15	0.66	22.6	23.1	22.3	1540
1707499800	22.65	-0.95	-4.03	23.6	23.65	21.5	5509
1707413400	23.6	-0.3	-1.26	23.9	23.9	23.6	1532
1707327000	23.9	-0.1	-0.42	24.15	24.15	23.7	525
1707240600	24	0	0.00	24.1	24.1	24	316
1707154200	24	-1.1	-4.38	24.5	24.65	24	2661
1706895000	25.1	-0.3	-1.18	25.4	25.4	24.65	601
1706808600	25.4	-0.2	-0.78	25.55	25.55	24.65	838
1706722200	25.6	-0.15	-0.58	25.7	25.75	25.2	398
1706635800	25.75	0.65	2.59	25.4	25.9	25.15	2627
1706549400	25.1	0.55	2.24	24.8	25.1	24.8	567
1706290200	24.55	1.15	4.91	23.85	24.95	23.85	1061

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