Alfonsino Spa (ALFO)
BIT
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 | -0.019 | -3.8854805726 | 0.489 | 0.49 | 0.468 | 2000 | 0.49 | DE |
| 4 | -0.038 | -7.48031496063 | 0.508 | 0.51 | 0.46 | 13750 | 0.48335758 | DE |
| 12 | -0.13 | -21.6666666667 | 0.6 | 0.65 | 0.46 | 25044 | 0.51769654 | DE |
| 26 | -0.178 | -27.4691358025 | 0.648 | 0.7 | 0.44 | 33853 | 0.55527425 | DE |
| 52 | -0.29 | -38.1578947368 | 0.76 | 0.83 | 0.44 | 28845 | 0.62104801 | DE |
| 156 | -1.18 | -71.5151515152 | 1.65 | 3.19 | 0.44 | 59834 | 1.33656031 | DE |
| 260 | -1.18 | -71.5151515152 | 1.65 | 3.19 | 0.44 | 59834 | 1.33656031 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721922900 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1721836500 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1721750100 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1721663700 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1721404500 | 0.49 | 0.02 | 4.26 | 0.489 | 0.49 | 0.489 | 2000 |
| 1721318100 | 0.47 | -0.024 | -4.86 | 0.476 | 0.476 | 0.47 | 12000 |
| 1721231700 | 0.494 | 0 | 0.00 | 0.494 | 0.494 | 0.494 | 0 |
| 1721145300 | 0.494 | 0 | 0.00 | 0.494 | 0.494 | 0.494 | 0 |
| 1721058900 | 0.494 | 0 | 0.00 | 0.494 | 0.494 | 0.494 | 0 |
| 1720799700 | 0.494 | 0.015 | 3.13 | 0.49 | 0.494 | 0.49 | 4000 |
| 1720713300 | 0.479 | -0.013 | -2.64 | 0.496 | 0.496 | 0.478 | 30000 |
| 1720626900 | 0.492 | 0.02 | 4.24 | 0.489 | 0.496 | 0.471 | 27000 |
| 1720540500 | 0.472 | -0.01 | -2.07 | 0.476 | 0.486 | 0.46 | 32000 |
| 1720454100 | 0.482 | 0 | 0.00 | 0.482 | 0.482 | 0.482 | 0 |
| 1720194900 | 0.482 | -0.008 | -1.63 | 0.483 | 0.483 | 0.478 | 9000 |
| 1720108500 | 0.49 | -0.004 | -0.81 | 0.49 | 0.49 | 0.49 | 6000 |
| 1720022100 | 0.494 | 0.002 | 0.41 | 0.49 | 0.494 | 0.49 | 4000 |
| 1719935700 | 0.492 | 0.002 | 0.41 | 0.49 | 0.492 | 0.49 | 4000 |
| 1719849300 | 0.49 | -0.002 | -0.41 | 0.492 | 0.492 | 0.478 | 21000 |
| 1719590100 | 0.492 | -0.014 | -2.77 | 0.508 | 0.51 | 0.492 | 14000 |
| 1719503700 | 0.506 | 0.015 | 3.05 | 0.493 | 0.506 | 0.493 | 14000 |
| 1719417300 | 0.491 | -0.003 | -0.61 | 0.499 | 0.5 | 0.491 | 7000 |
| 1719330900 | 0.494 | -0.014 | -2.76 | 0.493 | 0.508 | 0.493 | 16000 |
| 1719244500 | 0.508 | 0.038 | 8.09 | 0.466 | 0.51 | 0.466 | 78000 |
| 1718985300 | 0.47 | -0.002 | -0.42 | 0.47 | 0.47 | 0.47 | 6000 |
| 1718898900 | 0.472 | -0.007 | -1.46 | 0.475 | 0.476 | 0.47 | 12000 |
| 1718812500 | 0.479 | -0.004 | -0.83 | 0.482 | 0.482 | 0.461 | 19000 |
| 1718726100 | 0.483 | -0.011 | -2.23 | 0.504 | 0.51 | 0.476 | 46000 |
| 1718639700 | 0.494 | -0.014 | -2.76 | 0.488 | 0.502 | 0.482 | 13000 |
| 1718380500 | 0.508 | 0 | 0.00 | 0.508 | 0.508 | 0.508 | 0 |
| 1718294100 | 0.508 | 0.017 | 3.46 | 0.508 | 0.508 | 0.508 | 1000 |
| 1718207700 | 0.491 | -0.011 | -2.19 | 0.491 | 0.491 | 0.491 | 4000 |
| 1718121300 | 0.502 | 0 | 0.00 | 0.502 | 0.502 | 0.502 | 0 |
| 1718034900 | 0.502 | 0.006 | 1.21 | 0.485 | 0.518 | 0.484 | 26000 |
| 1717775700 | 0.496 | -0.001 | -0.20 | 0.485 | 0.496 | 0.485 | 2000 |
| 1717689300 | 0.497 | -0.003 | -0.60 | 0.496 | 0.497 | 0.484 | 52000 |
| 1717602900 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1717516500 | 0.5 | 0 | 0.00 | 0.506 | 0.506 | 0.5 | 5000 |
| 1717430100 | 0.5 | -0.012 | -2.34 | 0.494 | 0.51 | 0.493 | 33000 |
| 1717170900 | 0.512 | 0.008 | 1.59 | 0.508 | 0.512 | 0.508 | 21000 |
| 1717084500 | 0.504 | 0.011 | 2.23 | 0.491 | 0.51 | 0.488 | 31000 |
| 1716998100 | 0.493 | -0.006 | -1.20 | 0.492 | 0.52 | 0.492 | 53000 |
| 1716911700 | 0.499 | -0.005 | -0.99 | 0.493 | 0.499 | 0.492 | 6000 |
| 1716825300 | 0.504 | 0 | 0.00 | 0.504 | 0.504 | 0.504 | 0 |
| 1716566100 | 0.504 | 0.002 | 0.40 | 0.486 | 0.52 | 0.486 | 21000 |
| 1716479700 | 0.502 | 0 | 0.00 | 0.502 | 0.502 | 0.502 | 0 |
| 1716393300 | 0.502 | 0 | 0.00 | 0.502 | 0.502 | 0.502 | 0 |
| 1716306900 | 0.502 | 0.002 | 0.40 | 0.489 | 0.502 | 0.488 | 17000 |
| 1716220500 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1715961300 | 0.5 | 0.015 | 3.09 | 0.495 | 0.5 | 0.481 | 43000 |
| 1715874900 | 0.485 | -0.015 | -3.00 | 0.496 | 0.496 | 0.485 | 8000 |
| 1715788500 | 0.5 | 0.015 | 3.09 | 0.514 | 0.52 | 0.482 | 40000 |
| 1715702100 | 0.485 | -0.037 | -7.09 | 0.516 | 0.516 | 0.485 | 35000 |
| 1715615700 | 0.522 | 0 | 0.00 | 0.522 | 0.522 | 0.522 | 1000 |
| 1715356500 | 0.522 | 0 | 0.00 | 0.522 | 0.522 | 0.522 | 1000 |
| 1715270100 | 0.522 | -0.03 | -5.43 | 0.55 | 0.558 | 0.52 | 16000 |
| 1715183700 | 0.552 | -0.002 | -0.36 | 0.55 | 0.552 | 0.538 | 11000 |
| 1715097300 | 0.554 | 0 | 0.00 | 0.5679999 | 0.5679999 | 0.55 | 23000 |
| 1715010900 | 0.554 | -0.024 | -4.15 | 0.5639999 | 0.6 | 0.554 | 46000 |
| 1714751700 | 0.578 | -0.012 | -2.03 | 0.6 | 0.65 | 0.5639999 | 255000 |
| 1714665300 | 0.59 | 0.052 | 9.67 | 0.536 | 0.598 | 0.528 | 287000 |
| 1714492500 | 0.538 | 0.026 | 5.08 | 0.502 | 0.538 | 0.502 | 12000 |
| 1714406100 | 0.512 | 0.034 | 7.11 | 0.489 | 0.538 | 0.489 | 189000 |
| 1714146900 | 0.478 | 0.022 | 4.82 | 0.46 | 0.5 | 0.46 | 56000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
