Poujoulat Historical Data - ALPJT | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
Poujoulat (ALPJT)
Poujoulat (ALPJT) Historical

Poujoulat (ALPJT)

15.70

-0.40

(-2.48%)

Closed May 04 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.3	-1.875	16	16.1	15.25	352	16.02649148	DE
4	-1	-5.9880239521	16.7	16.85	14.3	1096	15.97793065	DE
12	0.7	4.66666666667	15	18.25	12.65	1643	15.21467194	DE
26	-4.1	-20.7070707071	19.8	22.3	12.65	1827	16.500958	DE
52	-7.3	-31.7391304348	23	27.6	12.65	1532	19.62032078	DE
156	-23.1	-59.5360824742	38.8	101	12.65	1133	33.55406476	DE
260	-16.5	-51.2422360248	32.2	101	12.65	761	32.81339869	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714753800	15.7	-0.4	-2.48	16.1	16.1	15.7	667
1714667400	16.1	0.1	0.63	16	16.1	15.65	373
1714494600	16	0	0.00	16	16	15.8	321
1714408200	16	0	0.00	16	16	16	123
1714149000	16	0	0.00	16	16	15.25	591
1714062600	16	0.1	0.63	16	16	15.7	1195
1713976200	15.9	0.2	1.27	15.75	16	15.75	596
1713889800	15.7	-0.1	-0.63	15.8	15.9	15.7	96
1713803400	15.8	0.45	2.93	15.35	15.85	15.15	841
1713544200	15.35	0.45	3.02	14.9	15.45	14.35	907
1713457800	14.9	-0.15	-1.00	15	15.05	14.3	891
1713371400	15.05	-0.15	-0.99	15.1	15.1	14.5	1036
1713285000	15.2	-0.5	-3.18	15.7	15.7	15.2	971
1713198600	15.7	-0.2	-1.26	15.9	15.9	15.6	826
1712939400	15.9	-0.1	-0.63	16	16	15.9	1338
1712853000	16	0.2	1.27	15.8	16	15.8	514
1712766600	15.8	-0.1	-0.63	16	16	15.8	794
1712680200	15.9	-0.1	-0.63	16	16	15.9	769
1712593800	16	-0.85	-5.04	16.55	16.75	14.95	4279
1712334600	16.85	0.15	0.90	16.7	16.85	16.3	4362
1712248200	16.7	-0.15	-0.89	16.85	16.9	16.6	934
1712161800	16.85	-0.1	-0.59	17	17	16.75	247
1712075400	16.95	0.05	0.30	17	17	16.6	2111
1711647000	16.9	-0.35	-2.03	17.35	17.4	16.399999	2519
1711560600	17.25	-0.05	-0.29	17.5	18.25	17.25	3037
1711474200	17.3	0.9	5.49	17	17.45	16.75	4273
1711387800	16.399999	0.4	2.50	16.149999	16.6	16	2407
1711128600	16	0.5	3.23	15.5	16	15.45	1074
1711042200	15.5	-0.15	-0.96	15.65	15.65	15.4	1084
1710955800	15.65	0.05	0.32	15.5	16	15.3	2605
1710869400	15.6	0.05	0.32	15.7	16.5	15.5	3101
1710783000	15.55	-0.05	-0.32	15.7	16.35	15.5	3607
1710523800	15.6	0	0.00	15.6	15.7	15.35	1612
1710437400	15.6	0.9	6.12	14.7	15.6	14.7	4860
1710351000	14.7	1	7.30	13.7	15	13.7	3205
1710264600	13.7	-0.05	-0.36	13.75	13.75	13.4	722
1710178200	13.75	0	0.00	13.65	13.95	13.65	634
1709919000	13.75	0.4	3.00	13.55	13.9	13.35	1713
1709832600	13.35	0.2	1.52	13.15	13.4	13	788
1709746200	13.15	0.05	0.38	13.1	13.3	13.1	414
1709659800	13.1	-0.15	-1.13	13.35	13.35	12.9	1041
1709573400	13.25	-0.6	-4.33	13.75	13.75	13.25	673
1709314200	13.85	-0.05	-0.36	13.9	13.9	12.7	1038
1709227800	13.9	0.4	2.96	13.85	13.95	13.45	704
1709141400	13.5	0	0.00	13.5	13.5	13.5	0
1709055000	13.5	-0.2	-1.46	13.7	13.75	13.4	404
1708968600	13.7	0	0.00	13.8	13.8	13.4	878
1708709400	13.7	-0.4	-2.84	14.1	14.2	13.6	1727
1708623000	14.1	0.25	1.81	13.85	14.1	13.75	2077
1708536600	13.85	-0.15	-1.07	14	14	13.7	1964
1708450200	14	0.3	2.19	14.2	14.2	13.75	596
1708363800	13.7	0.9	7.03	12.9	14.15	12.9	2682
1708104600	12.8	-0.5	-3.76	13.25	13.25	12.65	4602
1708018200	13.3	-0.8	-5.67	14.15	14.4	13.15	2606
1707931800	14.1	-0.8	-5.37	14.85	14.9	13.5	4194
1707845400	14.9	-0.1	-0.67	15	15	14.75	673
1707759000	15	0	0.00	15	15	14.7	1489
1707499800	15	0	0.00	15	15	14.8	2908
1707413400	15	-0.05	-0.33	15.05	15.3	14.7	2045
1707327000	15.05	-0.4	-2.59	15.45	15.5	15.05	1164
1707240600	15.45	-0.1	-0.64	15.55	15.7	15.45	707
1707154200	15.55	-0.3	-1.89	15.9	15.9	15.55	926

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