Visiativ (ALVIV)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 0.544959128065 | 36.7 | 36.9 | 36.7 | 6642 | 36.78816693 | DE |
| 4 | 0.3 | 0.819672131148 | 36.6 | 36.9 | 36.6 | 3955 | 36.72630474 | DE |
| 12 | 0.7 | 1.93370165746 | 36.2 | 37 | 36.1 | 7660 | 36.50737233 | DE |
| 26 | 11.8 | 47.0119521912 | 25.1 | 37 | 25 | 7327 | 35.81928769 | DE |
| 52 | 3.6 | 10.8108108108 | 33.3 | 37 | 20 | 4677 | 33.68191229 | DE |
| 156 | 17.05 | 85.8942065491 | 19.85 | 38.3 | 19.2 | 3719 | 30.89679238 | DE |
| 260 | 14.65 | 65.8426966292 | 22.25 | 38.3 | 14.52 | 4309 | 26.2331892 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720629000 | 36.7 | -0.2 | -0.54 | 36.7 | 36.8 | 36.7 | 13677 |
| 1720542600 | 36.9 | 0.2 | 0.54 | 36.7 | 36.9 | 36.7 | 14641 |
| 1720456200 | 36.7 | 0 | 0.00 | 36.7 | 36.7 | 36.7 | 263 |
| 1720197000 | 36.7 | 0 | 0.00 | 36.7 | 36.7 | 36.7 | 3628 |
| 1720110600 | 36.7 | 0 | 0.00 | 36.7 | 36.7 | 36.7 | 1003 |
| 1720024200 | 36.7 | 0 | 0.00 | 36.7 | 36.7 | 36.7 | 314 |
| 1719937800 | 36.7 | 0 | 0.00 | 36.7 | 36.7 | 36.7 | 907 |
| 1719851400 | 36.7 | 0 | 0.00 | 36.6 | 36.8 | 36.6 | 2306 |
| 1719592200 | 36.7 | 0 | 0.00 | 36.8 | 36.8 | 36.7 | 4151 |
| 1719505800 | 36.7 | 0 | 0.00 | 36.7 | 36.7 | 36.7 | 2334 |
| 1719419400 | 36.7 | 0 | 0.00 | 36.6 | 36.8 | 36.6 | 3533 |
| 1719333000 | 36.7 | 0 | 0.00 | 36.7 | 36.8 | 36.7 | 365 |
| 1719246600 | 36.7 | 0.1 | 0.27 | 36.7 | 36.8 | 36.7 | 2400 |
| 1718987400 | 36.6 | -0.1 | -0.27 | 36.6 | 36.7 | 36.6 | 5611 |
| 1718901000 | 36.7 | 0 | 0.00 | 36.7 | 36.8 | 36.7 | 2230 |
| 1718814600 | 36.7 | -0.1 | -0.27 | 36.7 | 36.8 | 36.6 | 11809 |
| 1718728200 | 36.8 | 0.2 | 0.55 | 36.7 | 36.8 | 36.6 | 1822 |
| 1718641800 | 36.6 | -0.1 | -0.27 | 36.6 | 36.7 | 36.6 | 618 |
| 1718382600 | 36.7 | 0.1 | 0.27 | 36.6 | 36.8 | 36.6 | 3415 |
| 1718296200 | 36.6 | -0.1 | -0.27 | 36.6 | 36.8 | 36.6 | 4069 |
| 1718209800 | 36.7 | 0.2 | 0.55 | 36.7 | 37 | 36.6 | 13675 |
| 1718123400 | 36.5 | 0.1 | 0.27 | 36.4 | 37 | 36.3 | 263748 |
| 1718037000 | 36.4 | -0.1 | -0.27 | 36.5 | 36.5 | 36.4 | 3233 |
| 1717777800 | 36.5 | 0.2 | 0.55 | 36.3 | 36.5 | 36.3 | 4027 |
| 1717691400 | 36.3 | 0 | 0.00 | 36.4 | 36.4 | 36.3 | 348 |
| 1717605000 | 36.3 | 0 | 0.00 | 36.4 | 36.4 | 36.3 | 1300 |
| 1717518600 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 458 |
| 1717432200 | 36.3 | -0.1 | -0.27 | 36.3 | 36.5 | 36.2 | 7614 |
| 1717173000 | 36.4 | -0.1 | -0.27 | 36.5 | 36.5 | 36.3 | 3524 |
| 1717086600 | 36.5 | 0 | 0.00 | 36.3 | 36.5 | 36.3 | 12236 |
| 1717000200 | 36.5 | 0.2 | 0.55 | 36.3 | 36.5 | 36.3 | 488 |
| 1716913800 | 36.3 | 0 | 0.00 | 36.3 | 36.5 | 36.3 | 1304 |
| 1716827400 | 36.3 | -0.2 | -0.55 | 36.5 | 36.5 | 36.3 | 193 |
| 1716568200 | 36.5 | 0.2 | 0.55 | 36.3 | 36.5 | 36.3 | 498 |
| 1716481800 | 36.3 | 0 | 0.00 | 36.3 | 36.4 | 36.3 | 1932 |
| 1716395400 | 36.3 | 0 | 0.00 | 36.3 | 36.4 | 36.3 | 588 |
| 1716309000 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 14 |
| 1716222600 | 36.3 | -0.2 | -0.55 | 36.3 | 36.5 | 36.3 | 1439 |
| 1715963400 | 36.5 | -0.1 | -0.27 | 36.3 | 36.6 | 36.3 | 887 |
| 1715877000 | 36.6 | 0.2 | 0.55 | 36.4 | 36.6 | 36.3 | 933 |
| 1715790600 | 36.4 | 0.1 | 0.28 | 36.3 | 36.7 | 36.3 | 10870 |
| 1715704200 | 36.3 | -0.1 | -0.27 | 36.4 | 36.6 | 36.3 | 3865 |
| 1715617800 | 36.4 | 0.1 | 0.28 | 36.4 | 36.6 | 36.3 | 4034 |
| 1715358600 | 36.3 | -0.2 | -0.55 | 36.5 | 36.5 | 36.3 | 1779 |
| 1715272200 | 36.5 | 0.1 | 0.27 | 36.2 | 36.5 | 36.2 | 1747 |
| 1715185800 | 36.4 | 0.1 | 0.28 | 36.2 | 36.4 | 36.2 | 524 |
| 1715099400 | 36.3 | 0.1 | 0.28 | 36.2 | 36.3 | 36.2 | 678 |
| 1715013000 | 36.2 | 0.1 | 0.28 | 36.2 | 36.3 | 36.2 | 3269 |
| 1714753800 | 36.1 | -0.1 | -0.28 | 36.2 | 36.3 | 36.1 | 5638 |
| 1714667400 | 36.2 | 0.1 | 0.28 | 36.1 | 36.2 | 36.1 | 1309 |
| 1714494600 | 36.1 | -0.1 | -0.28 | 36.2 | 36.3 | 36.1 | 5125 |
| 1714408200 | 36.2 | 0 | 0.00 | 36.2 | 36.3 | 36.1 | 2629 |
| 1714149000 | 36.2 | 0.1 | 0.28 | 36.2 | 36.2 | 36.1 | 19 |
| 1714062600 | 36.1 | -0.1 | -0.28 | 36.1 | 36.2 | 36.1 | 903 |
| 1713976200 | 36.2 | 0.1 | 0.28 | 36.1 | 36.2 | 36.1 | 6316 |
| 1713889800 | 36.1 | -0.2 | -0.55 | 36.2 | 36.3 | 36.1 | 848 |
| 1713803400 | 36.3 | 0.2 | 0.55 | 36.3 | 36.3 | 36.1 | 246 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
