Lleidanetworks Serveis Telematics SA (ALLLN)
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 | 0 | 1.165 | 1.165 | 1.165 | 1 | 1.165 | DE |
| 4 | -0.095 | -7.53968253968 | 1.26 | 1.26 | 1.1 | 201 | 1.19525137 | DE |
| 12 | 0.313 | 36.7370892019 | 0.852 | 1.42 | 0.852 | 1228 | 1.183373 | DE |
| 26 | 0.373 | 47.095959596 | 0.792 | 1.42 | 0.68 | 2519 | 0.98190899 | DE |
| 52 | -0.435 | -27.1875 | 1.6 | 1.6 | 0.68 | 1688 | 0.98762845 | DE |
| 156 | -4.445 | -79.2335115865 | 5.61 | 6.1 | 0.68 | 1191 | 2.1156555 | DE |
| 260 | 0.095 | 8.8785046729 | 1.07 | 13.6 | 0.68 | 1651 | 4.41859411 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 1.165 | 0 | 0.00 | 1.165 | 1.165 | 1.165 | 1 |
| 1721406600 | 1.165 | 0 | 0.00 | 1.165 | 1.165 | 1.165 | 1 |
| 1721320200 | 1.165 | 0 | 0.00 | 1.165 | 1.165 | 1.165 | 1 |
| 1721233800 | 1.165 | 0 | 0.00 | 1.165 | 1.165 | 1.165 | 1 |
| 1721147400 | 1.165 | 0 | 0.00 | 1.165 | 1.165 | 1.165 | 1 |
| 1721061000 | 1.165 | 0.01 | 0.43 | 1.165 | 1.165 | 1.165 | 1 |
| 1720801800 | 1.16 | -0.02 | -1.69 | 1.16 | 1.16 | 1.16 | 201 |
| 1720715400 | 1.18 | -0.02 | -1.67 | 1.2 | 1.2 | 1.18 | 251 |
| 1720629000 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 1 |
| 1720542600 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 1 |
| 1720456200 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 1 |
| 1720197000 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.1 | 2101 |
| 1720110600 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 1 |
| 1720024200 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 1 |
| 1719937800 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 1 |
| 1719851400 | 1.2 | 0.02 | 1.69 | 1.18 | 1.2 | 1.18 | 251 |
| 1719592200 | 1.18 | -0.06 | -4.84 | 1.24 | 1.24 | 1.18 | 751 |
| 1719505800 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 1 |
| 1719419400 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 1 |
| 1719333000 | 1.24 | -0.02 | -1.59 | 1.26 | 1.26 | 1.24 | 251 |
| 1719246600 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 1 |
| 1718987400 | 1.26 | 0.1 | 8.62 | 1.16 | 1.26 | 1.16 | 8202 |
| 1718901000 | 1.16 | -0.1 | -7.94 | 1.26 | 1.26 | 1.16 | 2101 |
| 1718814600 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 1 |
| 1718728200 | 1.26 | 0.01 | 0.80 | 1.25 | 1.26 | 1.25 | 251 |
| 1718641800 | 1.25 | -0.03 | -2.34 | 1.28 | 1.28 | 1.25 | 651 |
| 1718382600 | 1.28 | 0.04 | 3.64 | 1.235 | 1.34 | 1.235 | 1851 |
| 1718296200 | 1.235 | -0.01 | -0.40 | 1.235 | 1.235 | 1.235 | 1 |
| 1718209800 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 1 |
| 1718123400 | 1.24 | -0.02 | -1.59 | 1.26 | 1.26 | 1.24 | 251 |
| 1718037000 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1717777800 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 1 |
| 1717691400 | 1.26 | 0.02 | 1.61 | 1.24 | 1.26 | 1.24 | 251 |
| 1717605000 | 1.24 | 0.02 | 1.64 | 1.22 | 1.24 | 1.22 | 251 |
| 1717518600 | 1.22 | 0 | 0.00 | 1.22 | 1.22 | 1.22 | 1 |
| 1717432200 | 1.22 | 0 | 0.00 | 1.22 | 1.22 | 1.1399999 | 2576 |
| 1717173000 | 1.22 | 0.02 | 1.67 | 1.2 | 1.22 | 1.2 | 251 |
| 1717086600 | 1.2 | -0.02 | -1.64 | 1.225 | 1.24 | 1.2 | 831 |
| 1717000200 | 1.22 | -0.02 | -1.61 | 1.235 | 1.235 | 1.2 | 701 |
| 1716913800 | 1.24 | -0.06 | -4.62 | 1.3 | 1.3 | 1.24 | 751 |
| 1716827400 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 1 |
| 1716568200 | 1.3 | -0.04 | -2.99 | 1.345 | 1.345 | 1.3 | 575 |
| 1716481800 | 1.34 | -0.03 | -2.19 | 1.37 | 1.4 | 1.34 | 702 |
| 1716395400 | 1.37 | 0.17 | 14.17 | 1.2 | 1.42 | 1.2 | 9135 |
| 1716309000 | 1.2 | -0.04 | -3.23 | 1.24 | 1.24 | 1.18 | 618 |
| 1716222600 | 1.24 | -0.02 | -1.59 | 1.2549999 | 1.2549999 | 1.24 | 151 |
| 1715963400 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 351 |
| 1715877000 | 1.26 | 0.04 | 3.28 | 1.22 | 1.26 | 1.22 | 301 |
| 1715790600 | 1.22 | 0.04 | 3.39 | 1.18 | 1.22 | 1.18 | 501 |
| 1715704200 | 1.18 | 0.06 | 5.36 | 1.12 | 1.18 | 1.12 | 751 |
| 1715617800 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 1 |
| 1715358600 | 1.12 | -0.06 | -5.08 | 1.16 | 1.16 | 1.12 | 1401 |
| 1715272200 | 1.18 | -0.06 | -4.45 | 1.235 | 1.24 | 1.18 | 824 |
| 1715185800 | 1.235 | -0.01 | -0.40 | 1.235 | 1.235 | 1.235 | 1 |
| 1715099400 | 1.24 | 0.06 | 5.08 | 1.185 | 1.24 | 1.185 | 1001 |
| 1715013000 | 1.18 | 0.08 | 7.27 | 1.095 | 1.3 | 1.095 | 9115 |
| 1714753800 | 1.1 | 0 | 0.00 | 1.095 | 1.1 | 1.08 | 748 |
| 1714667400 | 1.1 | 0.09 | 8.91 | 1.01 | 1.16 | 1.01 | 7014 |
| 1714494600 | 1.01 | 0.16 | 18.54 | 0.852 | 1.02 | 0.852 | 13590 |
| 1714408200 | 0.852 | -0.008 | -0.93 | 0.86 | 0.86 | 0.852 | 15 |
| 1714149000 | 0.86 | -0.03 | -3.37 | 0.89 | 0.89 | 0.86 | 751 |
| 1714062600 | 0.89 | 0.02 | 2.30 | 0.87 | 0.89 | 0.87 | 1351 |
| 1713976200 | 0.87 | 0.01 | 1.16 | 0.86 | 0.87 | 0.86 | 751 |
| 1713889800 | 0.86 | 0.0440001 | 5.39 | 0.812 | 0.86 | 0.812 | 6982 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
