Integragen (ALINT)
EU
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.2 | 30.7692307692 | 0.65 | 0.86 | 0.65 | 32184 | 0.76294838 | DE |
4 | 0.305 | 55.9633027523 | 0.545 | 0.86 | 0.5 | 24426 | 0.68026541 | DE |
12 | 0.28 | 49.1228070175 | 0.57 | 0.86 | 0.436 | 12066 | 0.61446431 | DE |
26 | 0.29 | 51.7857142857 | 0.56 | 0.86 | 0.436 | 7574 | 0.59778709 | DE |
52 | -0.002 | -0.234741784038 | 0.852 | 0.93 | 0.436 | 6473 | 0.65299567 | DE |
156 | -0.31 | -26.724137931 | 1.16 | 2.04 | 0.436 | 5633 | 1.09649317 | DE |
260 | -0.315 | -27.0386266094 | 1.165 | 2.67 | 0.436 | 30979 | 1.72112071 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1736789400 | 0.85 | 0.0300001 | 3.66 | 0.8199999 | 0.855 | 0.775 | 22089 |
1736530200 | 0.8199999 | -0.02 | -2.38 | 0.85 | 0.85 | 0.785 | 20567 |
1736443800 | 0.84 | 0.06 | 7.69 | 0.78 | 0.86 | 0.76 | 32025 |
1736357400 | 0.78 | 0.04 | 5.41 | 0.74 | 0.785 | 0.74 | 10106 |
1736271000 | 0.74 | 0.02 | 2.78 | 0.73 | 0.79 | 0.71 | 20264 |
1736184600 | 0.72 | 0.07 | 10.77 | 0.65 | 0.755 | 0.65 | 77960 |
1735925400 | 0.65 | -0.03 | -4.41 | 0.675 | 0.7 | 0.61 | 67721 |
1735839000 | 0.68 | 0.1150001 | 20.35 | 0.56 | 0.68 | 0.53 | 109749 |
1735666200 | 0.5649999 | 0.0549999 | 10.78 | 0.52 | 0.585 | 0.52 | 22303 |
1735579800 | 0.51 | -0.02 | -3.77 | 0.52 | 0.53 | 0.5 | 22708 |
1735320600 | 0.53 | 0.015 | 2.91 | 0.515 | 0.53 | 0.505 | 2675 |
1735061400 | 0.515 | -0.015 | -2.83 | 0.53 | 0.53 | 0.515 | 345 |
1734975000 | 0.53 | 0 | 0.00 | 0.515 | 0.53 | 0.51 | 905 |
1734715800 | 0.53 | 0 | 0.00 | 0.525 | 0.53 | 0.5 | 3057 |
1734629400 | 0.53 | 0 | 0.00 | 0.51 | 0.53 | 0.51 | 11616 |
1734543000 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.515 | 5136 |
1734456600 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.515 | 1202 |
1734370200 | 0.53 | -0.005 | -0.93 | 0.545 | 0.545 | 0.5 | 6904 |
1734111000 | 0.535 | -0.005 | -0.93 | 0.545 | 0.5699999 | 0.535 | 10621 |
1734024600 | 0.54 | 0.015 | 2.86 | 0.525 | 0.54 | 0.505 | 8797 |
1733938200 | 0.525 | 0.033 | 6.71 | 0.482 | 0.58 | 0.482 | 30796 |
1733851800 | 0.492 | 0 | 0.00 | 0.492 | 0.492 | 0.492 | 0 |
1733765400 | 0.492 | 0.006 | 1.23 | 0.488 | 0.492 | 0.474 | 2586 |
1733506200 | 0.486 | -0.014 | -2.80 | 0.498 | 0.498 | 0.464 | 9381 |
1733419800 | 0.5 | 0.02 | 4.17 | 0.478 | 0.5 | 0.468 | 11903 |
1733333400 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.464 | 6465 |
1733247000 | 0.48 | -0.006 | -1.23 | 0.486 | 0.486 | 0.472 | 14645 |
1733160600 | 0.486 | -0.002 | -0.41 | 0.492 | 0.52 | 0.486 | 2202 |
1732901400 | 0.488 | 0.032 | 7.02 | 0.456 | 0.488 | 0.448 | 5825 |
1732815000 | 0.456 | 0.006 | 1.33 | 0.456 | 0.456 | 0.456 | 2 |
1732728600 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
1732642200 | 0.45 | 0.012 | 2.74 | 0.438 | 0.45 | 0.436 | 5372 |
1732555800 | 0.438 | 0 | 0.00 | 0.438 | 0.44 | 0.438 | 526 |
1732296600 | 0.438 | -0.014 | -3.10 | 0.448 | 0.45 | 0.438 | 3446 |
1732210200 | 0.452 | -0.018 | -3.83 | 0.47 | 0.47 | 0.452 | 20156 |
1732123800 | 0.47 | -0.008 | -1.67 | 0.478 | 0.48 | 0.47 | 1101 |
1732037400 | 0.478 | 0.012 | 2.58 | 0.466 | 0.478 | 0.46 | 7753 |
1731951000 | 0.466 | -0.004 | -0.85 | 0.47 | 0.47 | 0.466 | 2818 |
1731691800 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 1524 |
1731605400 | 0.47 | -0.01 | -2.08 | 0.478 | 0.478 | 0.47 | 1001 |
1731519000 | 0.48 | -0.03 | -5.88 | 0.496 | 0.496 | 0.47 | 7947 |
1731432600 | 0.51 | 0.04 | 8.51 | 0.472 | 0.51 | 0.468 | 34073 |
1731346200 | 0.47 | -0.035 | -6.93 | 0.51 | 0.51 | 0.47 | 16171 |
1731087000 | 0.505 | 0.005 | 1.00 | 0.505 | 0.505 | 0.505 | 1 |
1731000600 | 0.5 | -0.015 | -2.91 | 0.515 | 0.515 | 0.5 | 3565 |
1730914200 | 0.515 | -0.03 | -5.50 | 0.545 | 0.545 | 0.515 | 586 |
1730827800 | 0.545 | 0.03 | 5.83 | 0.515 | 0.5699999 | 0.515 | 18496 |
1730741400 | 0.515 | 0.005 | 0.98 | 0.51 | 0.515 | 0.51 | 301 |
1730482200 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 1 |
1730395800 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 1 |
1730309400 | 0.51 | -0.02 | -3.77 | 0.53 | 0.53 | 0.51 | 911 |
1730223000 | 0.53 | 0.005 | 0.95 | 0.525 | 0.53 | 0.52 | 764 |
1730136600 | 0.525 | 0.005 | 0.96 | 0.52 | 0.525 | 0.51 | 75 |
1729873800 | 0.52 | 0.01 | 1.96 | 0.505 | 0.52 | 0.505 | 511 |
1729787400 | 0.51 | -0.005 | -0.97 | 0.515 | 0.515 | 0.51 | 501 |
1729701000 | 0.515 | -0.05 | -8.85 | 0.54 | 0.54 | 0.515 | 3647 |
1729614600 | 0.5649999 | 0.0099999 | 1.80 | 0.5699999 | 0.5699999 | 0.54 | 1860 |
1729528200 | 0.555 | 0 | 0.00 | 0.555 | 0.555 | 0.555 | 0 |
1729269000 | 0.555 | 0.093 | 20.13 | 0.464 | 0.67 | 0.464 | 73488 |
1729182600 | 0.462 | -0.03 | -6.10 | 0.488 | 0.488 | 0.462 | 19893 |
1729096200 | 0.492 | 0 | 0.00 | 0.492 | 0.492 | 0.492 | 1 |
1729009800 | 0.492 | 0.002 | 0.41 | 0.49 | 0.492 | 0.49 | 501 |
1728923400 | 0.49 | -0.002 | -0.41 | 0.49 | 0.49 | 0.49 | 431 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.