Vista Alegre Historical Data - VAF | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
Vista Alegre (VAF)
Vista Alegre (VAF) Historical

Vista Alegre (VAF)

1.00

0.00

(0.00%)

Closed April 28 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.05	5.26315789474	0.95	1	0.95	36566	0.99964623	DE
4	0.1	11.1111111111	0.9	1	0.9	39249	0.95492605	DE
12	0.015	1.52284263959	0.985	1	0.9	23875	0.94792579	DE
26	0.255	34.2281879195	0.745	1	0.65	36014	0.79129405	DE
52	0.2	25	0.8	1	0.65	24315	0.79174093	DE
156	0.23	29.8701298701	0.77	1.1	0.65	22711	0.83461972	DE
260	-0.44	-30.5555555556	1.44	1.45	0.65	20725	0.86058256	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	1	0	0.00	0.965	1	0.965	7647
1714062600	1	0	0.00	1	1	1	438
1713976200	1	0.005	0.50	0.995	1	0.995	75630
1713889800	0.995	-0.005	-0.50	0.95	1	0.95	12936
1713803400	1	0	0.00	0.95	1	0.95	13119
1713544200	1	0.025	2.56	0.95	1	0.95	80707
1713457800	0.975	0.015	1.56	0.95	0.975	0.94	72170
1713371400	0.96	0.015	1.59	0.915	0.96	0.915	58060
1713285000	0.945	0.005	0.53	0.925	0.945	0.92	26195
1713198600	0.94	-0.01	-1.05	0.945	0.945	0.94	554
1712939400	0.95	0.02	2.15	0.92	0.95	0.915	54932
1712853000	0.93	0	0.00	0.93	0.93	0.93	0
1712766600	0.93	0	0.00	0.93	0.93	0.93	2658
1712680200	0.93	0	0.00	0.93	0.95	0.905	104163
1712593800	0.93	0	0.00	0.905	0.93	0.905	837
1712334600	0.93	0.03	3.33	0.925	0.93	0.905	78560
1712248200	0.9	0	0.00	0.9	0.95	0.9	71311
1712161800	0.9	0	0.00	0.91	0.91	0.9	11645
1712075400	0.9	-0.01	-1.10	0.9	0.9	0.9	3323
1711647000	0.91	0	0.00	0.91	0.91	0.91	2895
1711560600	0.91	0	0.00	0.9	0.91	0.9	7877
1711474200	0.91	0	0.00	0.91	0.91	0.91	0
1711387800	0.91	0	0.00	0.9	0.91	0.9	434
1711128600	0.91	0	0.00	0.91	0.91	0.91	11827
1711042200	0.91	0	0.00	0.9	0.91	0.9	521
1710955800	0.91	0	0.00	0.905	0.91	0.9	46918
1710869400	0.91	-0.03	-3.19	0.905	0.91	0.905	3216
1710783000	0.94	0	0.00	0.94	0.94	0.94	0
1710523800	0.94	-0.005	-0.53	0.905	0.94	0.905	10130
1710437400	0.945	-0.01	-1.05	0.945	0.945	0.945	400
1710351000	0.955	0	0.00	0.955	0.955	0.955	0
1710264600	0.955	-0.005	-0.52	0.96	0.96	0.95	7184
1710178200	0.96	0.03	3.23	0.93	0.96	0.92	6060
1709919000	0.93	0.02	2.20	0.91	0.93	0.91	60365
1709832600	0.91	-0.01	-1.09	0.91	0.91	0.91	55000
1709746200	0.92	-0.01	-1.08	0.925	0.925	0.91	18723
1709659800	0.93	-0.01	-1.06	0.91	0.93	0.91	72
1709573400	0.94	0	0.00	0.94	0.94	0.94	0
1709314200	0.94	0	0.00	0.94	0.94	0.94	0
1709227800	0.94	0	0.00	0.945	0.945	0.91	341
1709141400	0.94	-0.005	-0.53	0.94	0.94	0.91	2145
1709055000	0.945	0	0.00	0.945	0.945	0.945	0
1708968600	0.945	0	0.00	0.945	0.945	0.945	0
1708709400	0.945	0	0.00	0.93	0.945	0.93	14009
1708623000	0.945	0	0.00	0.915	0.945	0.9	96978
1708536600	0.945	0	0.00	0.915	0.945	0.915	210
1708450200	0.945	0.035	3.85	0.945	0.945	0.945	20
1708363800	0.91	-0.04	-4.21	0.915	0.945	0.91	337
1708104600	0.95	0	0.00	0.95	0.95	0.95	0
1708018200	0.95	0	0.00	0.95	0.95	0.95	0
1707931800	0.95	0	0.00	0.95	1	0.905	21012
1707845400	0.95	0.05	5.56	0.945	0.95	0.905	16897
1707759000	0.9	-0.06	-6.25	0.995	0.995	0.9	11961
1707499800	0.96	-0.025	-2.54	0.96	0.995	0.96	8773
1707413400	0.985	-0.015	-1.50	0.9	0.985	0.9	1427
1707327000	1	0.015	1.52	0.98	1	0.98	43010
1707240600	0.985	0	0.00	0.985	0.985	0.985	0
1707154200	0.985	0	0.00	0.97	0.985	0.97	6079
1706895000	0.985	0	0.00	0.985	0.985	0.985	55
1706808600	0.985	-0.005	-0.51	0.93	0.985	0.93	138
1706722200	0.99	0.095	10.61	0.89	0.99	0.89	37445
1706635800	0.895	0	0.00	0.835	0.895	0.835	3550
1706549400	0.895	0	0.00	0.835	0.895	0.835	7375

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