Signaux Girod (ALGIR)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -1.05263157895 | 19 | 19 | 18.5 | 580 | 18.8678744 | DE |
| 4 | 2.1 | 12.5748502994 | 16.7 | 19 | 15.8 | 940 | 17.57597979 | DE |
| 12 | 5.6 | 42.4242424242 | 13.2 | 19 | 13.2 | 502 | 16.86147532 | DE |
| 26 | 4.8 | 34.2857142857 | 14 | 19 | 12.9 | 399 | 15.63725027 | DE |
| 52 | 0.3 | 1.62162162162 | 18.5 | 20.4 | 12 | 418 | 16.20492426 | DE |
| 156 | 2.3 | 13.9393939394 | 16.5 | 20.4 | 10.55 | 355 | 14.94918046 | DE |
| 260 | 2.9 | 18.2389937107 | 15.9 | 20.4 | 10.55 | 376 | 15.13346868 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742923800 | 18.7 | 0 | 0.00 | 18.8 | 18.8 | 18.5 | 252 |
| 1742837400 | 18.7 | -0.3 | -1.58 | 18.9 | 18.9 | 18.6 | 624 |
| 1742578200 | 19 | 0.1 | 0.53 | 18.8 | 19 | 18.8 | 821 |
| 1742491800 | 18.9 | 0 | 0.00 | 18.9 | 19 | 18.9 | 32 |
| 1742405400 | 18.9 | -0.1 | -0.53 | 19 | 19 | 18.9 | 1169 |
| 1742319000 | 19 | 0.7 | 3.83 | 18.3 | 19 | 18.3 | 910 |
| 1742232600 | 18.3 | 0 | 0.00 | 18.5 | 18.9 | 18.3 | 1742 |
| 1741973400 | 18.3 | 0.8 | 4.57 | 17.5 | 18.3 | 17.5 | 621 |
| 1741887000 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 1 |
| 1741800600 | 17.5 | -1 | -5.41 | 18.4 | 18.4 | 17.3 | 1197 |
| 1741714200 | 18.5 | 0.6 | 3.35 | 18 | 18.5 | 17.9 | 1189 |
| 1741627800 | 17.9 | 0.4 | 2.29 | 17.5 | 18 | 17.5 | 1608 |
| 1741368600 | 17.5 | 0.5 | 2.94 | 17 | 17.5 | 17 | 525 |
| 1741282200 | 17 | 0.6 | 3.66 | 16.399999 | 18 | 16.399999 | 2139 |
| 1741195800 | 16.399999 | 0.6 | 3.80 | 16 | 16.6 | 16 | 415 |
| 1741109400 | 15.8 | -0.7 | -4.24 | 16.5 | 16.6 | 15.8 | 1496 |
| 1741023000 | 16.5 | 0 | 0.00 | 16.7 | 16.7 | 16.5 | 553 |
| 1740763800 | 16.5 | -0.3 | -1.79 | 16.7 | 16.9 | 16.5 | 1276 |
| 1740677400 | 16.8 | 0.2 | 1.20 | 16.6 | 17 | 16.2 | 1434 |
| 1740591000 | 16.6 | -0.1 | -0.60 | 16.7 | 16.7 | 16.5 | 801 |
| 1740504600 | 16.7 | 0.2 | 1.21 | 16.5 | 16.7 | 16.5 | 329 |
| 1740418200 | 16.5 | -0.2 | -1.20 | 16.7 | 16.7 | 16.5 | 525 |
| 1740159000 | 16.7 | 0.1 | 0.60 | 16.6 | 16.7 | 16.6 | 125 |
| 1740072600 | 16.6 | -0.1 | -0.60 | 16.5 | 16.6 | 16.5 | 107 |
| 1739986200 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 11 |
| 1739899800 | 16.7 | 0.1 | 0.60 | 16.6 | 16.7 | 16.6 | 43 |
| 1739813400 | 16.6 | 0.1 | 0.61 | 16.5 | 16.6 | 16.5 | 36 |
| 1739554200 | 16.5 | 0.6 | 3.77 | 15.9 | 16.5 | 15.9 | 212 |
| 1739467800 | 15.9 | -0.8 | -4.79 | 15.9 | 16.1 | 15.9 | 312 |
| 1739381400 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1739295000 | 16.7 | 0.3 | 1.83 | 16.5 | 16.7 | 16.5 | 398 |
| 1739208600 | 16.399999 | 0.8 | 5.13 | 15.7 | 16.6 | 15.7 | 456 |
| 1738949400 | 15.6 | -0.4 | -2.50 | 16.2 | 16.2 | 15.6 | 450 |
| 1738863000 | 16 | -0.1 | -0.62 | 16.1 | 16.1 | 15.8 | 219 |
| 1738776600 | 16.1 | 0 | 0.00 | 16.1 | 16.1 | 16.1 | 1 |
| 1738690200 | 16.1 | -0.1 | -0.62 | 16.2 | 16.2 | 16.1 | 158 |
| 1738603800 | 16.2 | -0.1 | -0.61 | 16.3 | 16.399999 | 16.1 | 1333 |
| 1738344600 | 16.3 | 0.8 | 5.16 | 15.6 | 16.5 | 15.5 | 685 |
| 1738258200 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 149 |
| 1738171800 | 15.5 | 0.4 | 2.65 | 15.1 | 15.5 | 15.1 | 532 |
| 1738085400 | 15.1 | 0.2 | 1.34 | 14.9 | 15.1 | 14.9 | 261 |
| 1737999000 | 14.9 | -0.2 | -1.32 | 15.1 | 15.1 | 14.9 | 63 |
| 1737739800 | 15.1 | 0.1 | 0.67 | 15 | 15.1 | 15 | 264 |
| 1737653400 | 15 | 0.1 | 0.67 | 14.9 | 15 | 14.9 | 126 |
| 1737567000 | 14.9 | 0.1 | 0.68 | 14.8 | 15 | 14.8 | 91 |
| 1737480600 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1737394200 | 14.8 | 0.2 | 1.37 | 14.7 | 14.8 | 14.7 | 101 |
| 1737135000 | 14.6 | 0 | 0.00 | 14.6 | 14.9 | 14.4 | 496 |
| 1737048600 | 14.6 | 0.5 | 3.55 | 14.1 | 14.6 | 14.1 | 547 |
| 1736962200 | 14.1 | 0.1 | 0.71 | 14 | 14.1 | 14 | 49 |
| 1736875800 | 14 | 0 | 0.00 | 14 | 14 | 14 | 53 |
| 1736789400 | 14 | 0.1 | 0.72 | 13.9 | 14 | 13.9 | 149 |
| 1736530200 | 13.9 | 0 | 0.00 | 13.9 | 13.9 | 13.9 | 41 |
| 1736443800 | 13.9 | 0.1 | 0.72 | 13.8 | 13.9 | 13.7 | 169 |
| 1736357400 | 13.8 | -0.1 | -0.72 | 13.9 | 13.9 | 13.8 | 4 |
| 1736271000 | 13.9 | -0.1 | -0.71 | 14 | 14 | 13.7 | 169 |
| 1736184600 | 14 | 0.3 | 2.19 | 13.9 | 14 | 13.9 | 612 |
| 1735925400 | 13.7 | 0.1 | 0.74 | 13.6 | 13.7 | 13.6 | 165 |
| 1735839000 | 13.6 | 0.4 | 3.03 | 13.2 | 13.7 | 13.2 | 385 |
| 1735666200 | 13.2 | -0.5 | -3.65 | 13.7 | 13.8 | 12.9 | 1084 |
| 1735579800 | 13.7 | -0.3 | -2.14 | 14 | 14 | 13.7 | 462 |
| 1735320600 | 14 | 0 | 0.00 | 14 | 14.2 | 14 | 260 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
