Ordissimo Historical Data - ALORD | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Europe
EU
Ordissimo (ALORD)
Ordissimo (ALORD) Historical

Ordissimo (ALORD)

0.472

-0.018

(-3.67%)

Closed April 27 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.054	-10.2661596958	0.526	0.54	0.441	20634	0.49399822	DE
4	-0.018	-3.67346938776	0.49	0.56	0.441	10198	0.50656523	DE
12	-0.113	-19.3162393162	0.585	0.635	0.441	12009	0.55037576	DE
26	-0.113	-19.3162393162	0.585	1.36	0.31	45260	0.71214695	DE
52	-1.178	-71.3939393939	1.65	1.78	0.31	29530	0.78839347	DE
156	-2.428	-83.724137931	2.9	3.08	0.31	13140	1.02950424	DE
260	-4.408	-90.3278688525	4.88	5.42	0.31	8606	1.2244573	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	0.472	-0.018	-3.67	0.49	0.498	0.47	4604
1714062600	0.49	-0.03	-5.77	0.54	0.54	0.477	11332
1713976200	0.52	0.075	16.85	0.448	0.54	0.447	38958
1713889800	0.445	-0.05	-10.10	0.495	0.495	0.445	21654
1713803400	0.495	-0.002	-0.40	0.495	0.495	0.495	201
1713544200	0.497	-0.031	-5.87	0.526	0.526	0.441	31027
1713457800	0.528	0.018	3.53	0.47	0.528	0.47	230
1713371400	0.51	-0.006	-1.16	0.516	0.516	0.45	25474
1713285000	0.516	-0.042	-7.53	0.51	0.55	0.51	4885
1713198600	0.558	0	0.00	0.556	0.558	0.512	5567
1712939400	0.558	0	0.00	0.556	0.56	0.55	3307
1712853000	0.558	0.038	7.31	0.532	0.558	0.51	1926
1712766600	0.52	0.026	5.26	0.496	0.56	0.496	12622
1712680200	0.494	-0.005	-1.00	0.5	0.5	0.494	2587
1712593800	0.499	-0.031	-5.85	0.494	0.53	0.494	355
1712334600	0.53	0	0.00	0.528	0.56	0.482	7651
1712248200	0.53	0	0.00	0.528	0.53	0.492	7301
1712161800	0.53	0.03	6.00	0.5	0.53	0.48	5782
1712075400	0.5	0.01	2.04	0.49	0.5	0.49	2700
1711647000	0.49	-0.015	-2.97	0.505	0.505	0.482	3069
1711560600	0.505	-0.045	-8.18	0.545	0.545	0.505	535
1711474200	0.55	0.05	10.00	0.5	0.55	0.5	5619
1711387800	0.5	-0.01	-1.96	0.515	0.515	0.5	190
1711128600	0.51	0.01	2.00	0.525	0.55	0.51	5228
1711042200	0.5	-0.02	-3.85	0.515	0.52	0.5	31
1710955800	0.52	0.03	6.12	0.49	0.52	0.49	101
1710869400	0.49	-0.05	-9.26	0.54	0.54	0.482	16372
1710783000	0.54	-0.015	-2.70	0.555	0.555	0.515	2212
1710523800	0.555	0.025	4.72	0.54	0.5699999	0.51	17272
1710437400	0.53	-0.01	-1.85	0.52	0.535	0.494	3780
1710351000	0.54	0.04	8.00	0.52	0.54	0.52	10980
1710264600	0.5	-0.025	-4.76	0.525	0.53	0.488	11862
1710178200	0.525	-0.01	-1.87	0.488	0.525	0.488	2339
1709919000	0.535	0.015	2.88	0.515	0.535	0.515	4801
1709832600	0.52	-0.01	-1.89	0.492	0.52	0.482	7972
1709746200	0.53	0.015	2.91	0.54	0.545	0.492	8553
1709659800	0.515	0	0.00	0.555	0.555	0.51	10209
1709573400	0.515	-0.025	-4.63	0.54	0.5699999	0.51	26158
1709314200	0.54	0.01	1.89	0.53	0.56	0.505	1302
1709227800	0.53	0	0.00	0.545	0.55	0.505	1553
1709141400	0.53	0	0.00	0.53	0.53	0.53	0
1709055000	0.53	0	0.00	0.515	0.55	0.484	16328
1708968600	0.53	-0.02	-3.64	0.52	0.55	0.52	2111
1708709400	0.55	-0.01	-1.79	0.55	0.555	0.525	9547
1708623000	0.56	-0.02	-3.45	0.575	0.605	0.56	13249
1708536600	0.58	-0.03	-4.92	0.58	0.61	0.58	7222
1708450200	0.61	0.025	4.27	0.585	0.61	0.58	19201
1708363800	0.585	-0.025	-4.10	0.605	0.625	0.58	31428
1708104600	0.61	0.07	12.96	0.5699999	0.625	0.545	118787
1708018200	0.54	-0.03	-5.26	0.535	0.5699999	0.535	2642
1707931800	0.5699999	0.0199999	3.64	0.55	0.575	0.53	7965
1707845400	0.55	-0.02	-3.51	0.5649999	0.5649999	0.525	11176
1707759000	0.5699999	-0.01	-1.72	0.575	0.575	0.52	18514
1707499800	0.58	-0.005	-0.85	0.585	0.595	0.55	2210
1707413400	0.585	-0.025	-4.10	0.61	0.61	0.555	11271
1707327000	0.61	0.03	5.17	0.575	0.61	0.575	17313
1707240600	0.58	0.005	0.87	0.575	0.58	0.545	9963
1707154200	0.575	0.0050001	0.88	0.59	0.59	0.54	8576
1706895000	0.5699999	0	0.00	0.585	0.635	0.555	33702
1706808600	0.5699999	0.005	0.88	0.5649999	0.5699999	0.505	56437
1706722200	0.5649999	-0.07	-11.02	0.595	0.635	0.5649999	30140
1706635800	0.635	-0.01	-1.55	0.64	0.64	0.575	76842
1706549400	0.645	-0.035	-5.15	0.66	0.685	0.62	21830

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