Facephi Biometria Historical Data - ALPHI | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
Facephi Biometria (ALPHI)
Facephi Biometria (ALPHI) Historical

Facephi Biometria (ALPHI)

1.80

0.08

( 4.65% )

Updated: 08:58:25

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.185	-9.31989924433	1.985	2.17	1.72	3537	1.97499576	DE
4	-0.26	-12.6213592233	2.06	2.18	1.72	1339	1.99889116	DE
12	-0.21	-10.447761194	2.01	2.36	1.72	760	2.0485396	DE
26	-0.5	-21.7391304348	2.3	2.58	1.72	1489	2.24973807	DE
52	-1.19	-39.7993311037	2.99	2.99	1.72	5151	2.51311936	DE
156	-2.21	-55.1122194514	4.01	5.2	1.72	1778	2.56177967	DE
260	-6.2	-77.5	8	8	1.72	1422	2.6448498	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	1.72	-0.09	-4.71	1.81	1.81	1.72	1611
1714062600	1.805	-0.08	-3.99	1.875	1.875	1.805	1826
1713976200	1.88	-0.08	-4.08	1.96	1.97	1.77	3982
1713889800	1.96	-0.2	-9.26	2.06	2.17	1.96	3997
1713803400	2.16	0.17	8.54	1.985	2.16	1.98	6267
1713544200	1.99	0	0.00	1.99	1.99	1.99	51
1713457800	1.99	-0.19	-8.72	2.18	2.18	1.99	4351
1713371400	2.18	0.19	9.27	1.99	2.18	1.98	2421
1713285000	1.995	0	0.00	1.995	1.995	1.995	1
1713198600	1.995	-0.01	-0.25	1.995	1.995	1.995	1
1712939400	2	0	0.00	2	2	2	1
1712853000	2	0	0.00	2	2	2	1
1712766600	2	-0.02	-0.99	2.02	2.02	2	116
1712680200	2.02	0	0.00	2.02	2.02	2.02	1
1712593800	2.02	0	0.00	2.02	2.02	2.02	1
1712334600	2.02	-0.02	-0.98	2.04	2.04	2.02	501
1712248200	2.04	0	0.00	2.04	2.04	2.04	1
1712161800	2.04	-0.02	-0.97	2.07	2.07	2.04	301
1712075400	2.06	0	0.00	2.06	2.06	2.06	1
1711647000	2.06	-0.12	-5.50	2.18	2.18	2.06	1111
1711560600	2.18	-0.05	-2.24	2.24	2.24	2.18	452
1711474200	2.23	-0.05	-2.19	2.2799999	2.2799999	2.23	200
1711387800	2.2799999	0.1	4.59	2.19	2.2799999	2.19	1331
1711128600	2.18	-0.02	-0.91	2.18	2.24	2.18	180
1711042200	2.2	-0.01	-0.45	2.21	2.21	2.2	70
1710955800	2.21	0.01	0.45	2.21	2.21	2.21	1
1710869400	2.2	-0.01	-0.45	2.2	2.2	2.2	10
1710783000	2.21	0.01	0.45	2.21	2.21	2.21	1
1710523800	2.2	0	0.00	2.21	2.21	2.2	22
1710437400	2.2	-0.12	-5.17	2.32	2.36	2.2	2741
1710351000	2.32	0.21	9.95	2.11	2.32	2.11	461
1710264600	2.11	0.01	0.48	2.11	2.11	2.11	1
1710178200	2.1	0.08	3.96	2.02	2.2	2.02	1133
1709919000	2.02	-0.03	-1.46	2.0099999	2.06	2.0099999	4002
1709832600	2.05	0	0.00	2.05	2.05	2.05	1
1709746200	2.05	0	0.00	2.05	2.05	2.05	1
1709659800	2.05	-0.01	-0.49	2.05	2.05	2.05	1
1709573400	2.06	0.04	1.98	2.02	2.06	2.02	3
1709314200	2.02	0	0.00	2.02	2.02	2.02	1
1709227800	2.02	0	0.00	2.02	2.02	2.02	1
1709141400	2.02	0.01	0.50	2.02	2.02	2.02	1
1709055000	2.0099999	0	0.00	2.0099999	2.0099999	2.0099999	6
1708968600	2.0099999	0	0.00	2.0099999	2.0099999	2.0099999	1
1708709400	2.0099999	0.01	0.50	2.0099999	2.0099999	2.0099999	1
1708623000	2	0	0.25	1.965	2.1	1.95	1021
1708536600	1.995	0	0.00	1.995	1.995	1.995	1
1708450200	1.995	0	0.00	1.995	1.995	1.995	1
1708363800	1.995	0	0.00	1.995	1.995	1.995	0
1708104600	1.995	-0.01	-0.25	1.995	1.995	1.995	1
1708018200	2	0	0.00	2.0099999	2.1	2	286
1707931800	2	-0.05	-2.44	2	2	2	25
1707845400	2.05	-0.1	-4.65	2.14	2.14	2.05	101
1707759000	2.15	0	0.00	2.15	2.15	2.15	1
1707499800	2.15	-0.05	-2.27	2.2	2.2	2.15	41
1707413400	2.2	0	0.00	2.2	2.2	2.2	1
1707327000	2.2	0	0.00	2.2	2.2	2.2	1
1707240600	2.2	0.08	3.77	2.12	2.3	2.12	611
1707154200	2.12	0.12	6.00	2.0099999	2.12	2.0099999	4061
1706895000	2	0.2	11.11	1.8	2	1.8	401
1706808600	1.8	0	0.00	1.8	1.8	1.8	1
1706722200	1.8	0	0.00	1.8	1.8	1.8	1
1706635800	1.8	-0.1	-5.26	1.9	1.9	1.8	8099
1706549400	1.9	0	0.00	1.9	1.9	1.9	1

Facephi Biometria

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