Visiativ Historical Data - ALVIV | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
Visiativ (ALVIV)
Visiativ (ALVIV) Historical

Visiativ (ALVIV)

36.10

-0.20

(-0.55%)

Closed April 20 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.1	-0.276243093923	36.2	36.3	36	3579	36.24742136	DE
4	0.4	1.12044817927	35.7	36.4	35.7	4967	35.98355481	DE
12	9	33.2103321033	27.1	36.4	25.3	7953	35.51962261	DE
26	12.3	51.6806722689	23.8	36.4	20	4886	32.32491788	DE
52	6	19.9335548173	30.1	36.4	20	3221	31.74376008	DE
156	17.1	90	19	38.3	18.8	3531	28.64520131	DE
260	10.2	39.3822393822	25.9	38.3	14.52	4200	25.11195059	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713544200	36.1	-0.2	-0.55	36.1	36.3	36.1	4191
1713457800	36.3	0	0.00	36.2	36.3	36.2	408
1713371400	36.3	0.1	0.28	36.2	36.3	36.2	8079
1713285000	36.2	0	0.00	36.1	36.2	36.1	2137
1713198600	36.2	0	0.00	36.2	36.2	36.1	4168
1712939400	36.2	0	0.00	36.2	36.3	36	3105
1712853000	36.2	0	0.00	36.2	36.4	36.1	3916
1712766600	36.2	-0.1	-0.28	36.2	36.4	36.2	2151
1712680200	36.3	0.2	0.55	36.2	36.3	36.2	1287
1712593800	36.1	0	0.00	36.1	36.3	36.1	503
1712334600	36.1	-0.1	-0.28	36.2	36.3	36.1	6966
1712248200	36.2	0.3	0.84	35.9	36.3	35.9	13667
1712161800	35.9	0	0.00	35.8	36	35.8	4638
1712075400	35.9	0.1	0.28	35.8	35.9	35.8	1777
1711647000	35.8	0.1	0.28	35.7	35.9	35.7	2558
1711560600	35.7	-0.1	-0.28	35.7	35.9	35.7	15311
1711474200	35.8	0	0.00	35.7	35.8	35.7	284
1711387800	35.8	0.1	0.28	35.7	35.8	35.7	3586
1711128600	35.7	0	0.00	35.7	35.8	35.7	14859
1711042200	35.7	-0.1	-0.28	35.7	35.8	35.6	13496
1710955800	35.8	0.2	0.56	35.7	35.8	35.6	4079
1710869400	35.6	0	0.00	35.7	35.8	35.6	607
1710783000	35.6	0	0.00	35.6	35.8	35.6	903
1710523800	35.6	0	0.00	35.6	35.7	35.6	4167
1710437400	35.6	0	0.00	35.6	35.8	35.6	7881
1710351000	35.6	0	0.00	35.6	35.8	35.6	5652
1710264600	35.6	0	0.00	35.6	35.7	35.6	3594
1710178200	35.6	0	0.00	35.6	35.8	35.6	11612
1709919000	35.6	-0.1	-0.28	35.7	35.7	35.6	16977
1709832600	35.7	0	0.00	35.7	35.7	35.6	2099
1709746200	35.7	0	0.00	35.7	36	35.7	27748
1709659800	35.7	-0.1	-0.28	35.6	35.8	35.6	9319
1709573400	35.8	0	0.00	35.6	35.8	35.6	3465
1709314200	35.8	0.1	0.28	35.7	35.8	35.6	53951
1709227800	35.7	0	0.00	35.8	35.9	35.7	1789
1709141400	35.7	0	0.00	35.7	35.7	35.7	0
1709055000	35.7	0.2	0.56	35.5	35.7	35.5	11556
1708968600	35.5	0	0.00	35.5	35.6	35.5	2092
1708709400	35.5	-0.2	-0.56	35.5	35.7	35.5	4744
1708623000	35.7	0.2	0.56	35.5	35.7	35.5	29001
1708536600	35.5	0	0.00	35.5	35.6	35.5	16703
1708450200	35.5	0	0.00	35.5	35.5	35.5	7625
1708363800	35.5	0	0.00	35.5	35.7	35.5	7667
1708104600	35.5	-0.1	-0.28	35.5	35.8	35.5	11932
1708018200	35.6	0	0.00	35.5	35.6	35.5	5604
1707931800	35.6	0.1	0.28	35.5	35.6	35.5	11560
1707845400	35.5	-0.1	-0.28	35.6	35.7	35.5	20794
1707759000	35.6	8.3	30.40	35.6	36	35.5	49177
1707499800	27.3	0	0.00	27.3	27.3	27.3	0
1707413400	27.3	-0.2	-0.73	27.7	27.7	27.2	423
1707327000	27.5	0.1	0.36	27.4	27.5	27.4	634
1707240600	27.4	-0.1	-0.36	27.5	27.5	27.2	590
1707154200	27.5	-0.1	-0.36	27.9	28	27.3	1797
1706895000	27.6	0.6	2.22	27	27.8	27	1865
1706808600	27	-0.1	-0.37	27.2	27.2	26.9	896
1706722200	27.1	0	0.00	27.1	27.2	27.1	277
1706635800	27.1	0	0.00	27.1	27.2	27	336
1706549400	27.1	0.1	0.37	27	27.1	26.8	574
1706290200	27	0.1	0.37	27.1	27.1	25.3	2788
1706203800	26.9	-0.5	-1.82	27.4	27.4	26.6	2306
1706117400	27.4	0.3	1.11	27.1	27.4	27	1780
1706031000	27.1	0.2	0.74	27.1	27.2	26.9	2933
1705944600	26.9	1	3.86	26.3	27	26.3	4053

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