Mexedia SPA (ALMEX)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 5 | 5 | 5 | 13 | 5 | DE |
| 4 | -1.5 | -23.0769230769 | 6.5 | 6.5 | 5 | 3 | 5 | DE |
| 12 | -1 | -16.6666666667 | 6 | 6.8 | 5 | 4 | 6.19722222 | DE |
| 26 | -2.5 | -33.3333333333 | 7.5 | 8.75 | 4 | 53 | 6.14100614 | DE |
| 52 | -10 | -66.6666666667 | 15 | 17.9 | 4 | 78 | 10.81691225 | DE |
| 156 | -42 | -89.3617021277 | 47 | 50 | 4 | 314 | 25.43395199 | DE |
| 260 | -42 | -89.3617021277 | 47 | 50 | 4 | 314 | 25.43395199 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735666200 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1735579800 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1735320600 | 5 | -1.5 | -23.08 | 5 | 5 | 5 | 40 |
| 1735061400 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1734975000 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1734715800 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1734629400 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1734543000 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1734456600 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1734370200 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1734111000 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1734024600 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1733938200 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1733851800 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1733765400 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1733506200 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1733419800 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1733333400 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1733247000 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1733160600 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1732901400 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1732815000 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1732728600 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1732642200 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1732555800 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1732296600 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1732210200 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1732123800 | 6.5 | -0.2 | -2.99 | 6.5 | 6.5 | 6.5 | 10 |
| 1732037400 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1731951000 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1731691800 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1731605400 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1731519000 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1731432600 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1731346200 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1731087000 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1731000600 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1730914200 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1730827800 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1730741400 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1730482200 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1730395800 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1730309400 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1730223000 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1730136600 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1729873800 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1729787400 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1729701000 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1729614600 | 6.7 | 0.3 | 4.69 | 6.7 | 6.7 | 6.7 | 2 |
| 1729528200 | 6.4 | 0.1 | 1.59 | 6.4 | 6.7 | 6.4 | 208 |
| 1729269000 | 6.3 | 0.1 | 1.61 | 6 | 6.3 | 6 | 50 |
| 1729182600 | 6.2 | -0.6 | -8.82 | 6.2 | 6.2 | 6.2 | 50 |
| 1729096200 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1729009800 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1728923400 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1728664200 | 6.8 | 0.8 | 13.33 | 6.5 | 6.8 | 6.5 | 64 |
| 1728577800 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1728491400 | 6 | 0 | 0.00 | 5.7 | 6 | 5.7 | 75 |
| 1728405000 | 6 | 0.15 | 2.56 | 5.85 | 6 | 5.85 | 47 |
| 1728318600 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1728059400 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1727973000 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1727886600 | 5.85 | -0.15 | -2.50 | 5.85 | 5.85 | 5.85 | 16 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
