Alphaville S.A. Historical Data - AVLL3F | ADVFN

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

Get Started

Home
Investing
Miscellaneous
BOV
Alphaville S.A. (AVLL3F)
Alphaville S.A. (AVLL3F) Historical

Alphaville S.A. (AVLL3F)

3.71

-0.06

( -1.59% )

Updated: 15:09:03

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	OL
4	0	0	0	0	0	0	0	OL
12	0	0	0	0	0	0	0	OL
26	0	0	0	0	0	0	0	OL
52	0	0	0	0	0	0	0	OL
156	0	0	0	0	0	0	0	OL
260	0	0	0	0	0	0	0	OL

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715808600	3.88	0.11	2.92	3.78	3.9	3.78	62
1715722200	3.77	0	0.00	3.67	3.77	3.61	39
1715635800	3.77	-0.01	-0.26	3.78	3.78	3.77	114
1715376600	3.78	-0.02	-0.53	3.78	3.78	3.78	20
1715290140	3.8	0.01	0.26	3.8	3.8	3.8	14
1715203800	3.79	0.01	0.26	3.79	3.79	3.79	55
1715117400	3.78	0.04	1.07	3.75	4.05	3.52	208
1715031000	3.74	0.03	0.81	3.74	3.74	3.74	3
1714771800	3.71	0.09	2.49	3.5	3.73	3.5	84
1714685400	3.62	0.1	2.84	3.44	3.67	3.13	107
1714512600	3.52	-0.15	-4.09	3.59	3.59	3.52	7
1714426200	3.67	0.09	2.51	3.63	3.89	3.63	30
1714167000	3.58	-0.01	-0.28	3.58	3.58	3.51	117
1714080540	3.59	-0.05	-1.37	3.32	3.59	3.32	4
1713994200	3.64	0	0.00	3.69	3.69	3.51	32
1713907800	3.64	-0.09	-2.41	3.54	3.8	3.54	78
1713821340	3.73	-0.07	-1.84	3.81	3.92	3.69	66
1713562200	3.8	0	0.00	3.89	3.89	3.78	13
1713475800	3.8	-0.23	-5.71	3.72	3.89	3.45	141
1713389400	4.03	0.08	2.03	3.87	4.04	3.87	29
1713302940	3.95	0.12	3.13	3.83	3.95	3.81	153
1713216600	3.83	0.12	3.23	3.73	3.83	3.72	73
1712957400	3.71	-0.09	-2.37	3.8	3.87	3.71	41
1712870940	3.8	-0.14	-3.55	3.93	3.93	3.75	105
1712784540	3.94	0.27	7.36	3.77	3.94	3.77	14
1712698140	3.67	-0.1	-2.65	3.82	4.16	3.67	68
1712611740	3.77	0.16	4.43	3.74	3.95	3.74	137
1712352600	3.61	-0.19	-5.00	3.75	3.9	3.61	84
1712266140	3.8	-0.19	-4.76	3.96	3.96	3.75	108
1712179740	3.99	-0.16	-3.86	4.07	4.07	3.85	53
1712093400	4.15	-0.02	-0.48	4.15	4.15	3.81	238
1712006940	4.17	-0.13	-3.02	4.1	4.47	4	127
1711661400	4.3	0.2	4.88	4.14	4.3	4.14	11
1711574940	4.1	-0.09	-2.15	4.19	4.36	4.09	29
1711488540	4.19	-0.1	-2.33	4.19	4.19	4.19	2
1711402140	4.29	0.23	5.67	4.08	4.41	4.04	34
1711143000	4.0599999	-0.14	-3.33	4.48	4.48	4.04	17
1711056600	4.2	-0.01	-0.24	4.12	4.33	4	135
1710970200	4.21	0.11	2.68	4.11	4.46	4.05	45
1710883740	4.1	0.01	0.24	4.1	4.1	4	20
1710797400	4.09	0	0.00	4.09	4.09	4.0199999	30
1710538200	4.09	-0.16	-3.76	4.26	4.26	4.09	98
1710451740	4.25	0.1	2.41	4.2	4.3	4.1	40
1710365400	4.15	-0.12	-2.81	4.45	4.45	4.1	146
1710278940	4.2699999	-0.13	-2.95	4.32	4.5	4.11	251
1710192600	4.4	0.07	1.62	4.39	4.5199999	4.33	65
1709933400	4.33	-0.09	-2.04	4.34	4.6	4.33	174
1709847000	4.42	-0.13	-2.86	4.33	4.53	4.33	47
1709760540	4.55	-0.08	-1.73	4.61	4.79	4.24	138
1709674200	4.63	-0.03	-0.64	4.64	4.71	4.63	113
1709587740	4.66	-0.03	-0.64	4.7	5	4.5599999	222
1709328600	4.69	-0.47	-9.11	4.69	5.14	4.69	190
1709242200	5.16	0.27	5.52	4.8	5.16	4.69	85
1709155800	4.89	0.05	1.03	4.85	5.29	4.75	262
1709069400	4.84	0	0.00	4.84	4.84	4.84	10
1708983000	4.84	-0.07	-1.43	4.95	4.95	4.69	48
1708723800	4.91	0.06	1.24	4.8	4.91	4.8	9
1708637400	4.85	0.1	2.11	4.91	4.91	4.74	94
1708550940	4.75	0.04	0.85	4.99	5.28	4.75	346
1708464600	4.71	-0.32	-6.36	4.76	4.76	4.68	23
1708378200	5.03	0.06	1.21	4.87	5.05	4.87	40
1708119000	4.97	-0.03	-0.60	5.14	5.14	4.97	35

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