Munic S.A. (ALMUN)
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 | -0.048 | -6.9970845481 | 0.686 | 0.708 | 0.55 | 10818 | 0.63846131 | DE |
| 4 | -0.086 | -11.8784530387 | 0.724 | 1.01 | 0.55 | 10135 | 0.81005057 | DE |
| 12 | 0.208 | 48.3720930233 | 0.43 | 1.095 | 0.401 | 20641 | 0.84913677 | DE |
| 26 | 0.138 | 27.6 | 0.5 | 1.095 | 0.4 | 11097 | 0.78408187 | DE |
| 52 | -0.212 | -24.9411764706 | 0.85 | 1.3 | 0.4 | 9947 | 0.76797779 | DE |
| 156 | -1.552 | -70.8675799087 | 2.19 | 3.96 | 0.4 | 8074 | 1.97579085 | DE |
| 260 | -7.302 | -91.9647355164 | 7.94 | 8.06 | 0.4 | 7493 | 2.70237893 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 0.638 | 0.014 | 2.24 | 0.624 | 0.64 | 0.624 | 10461 |
| 1734975000 | 0.624 | -0.052 | -7.69 | 0.58 | 0.628 | 0.55 | 42029 |
| 1734715800 | 0.676 | -0.006 | -0.88 | 0.67 | 0.676 | 0.668 | 2759 |
| 1734629400 | 0.682 | -0.008 | -1.16 | 0.6899999 | 0.6899999 | 0.668 | 2285 |
| 1734543000 | 0.6899999 | -0.008 | -1.15 | 0.698 | 0.698 | 0.684 | 1623 |
| 1734456600 | 0.698 | 0.012 | 1.75 | 0.686 | 0.708 | 0.686 | 5393 |
| 1734370200 | 0.686 | -0.028 | -3.92 | 0.7 | 0.7 | 0.674 | 3475 |
| 1734111000 | 0.714 | -0.042 | -5.56 | 0.76 | 0.76 | 0.674 | 10862 |
| 1734024600 | 0.756 | 0.006 | 0.80 | 0.75 | 0.774 | 0.75 | 3992 |
| 1733938200 | 0.75 | -0.06 | -7.41 | 0.81 | 0.81 | 0.726 | 6395 |
| 1733851800 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1733765400 | 0.81 | -0.02 | -2.41 | 0.81 | 0.8139999 | 0.79 | 5382 |
| 1733506200 | 0.83 | -0.01 | -1.19 | 0.84 | 0.84 | 0.826 | 1560 |
| 1733419800 | 0.84 | -0.06 | -6.67 | 0.9 | 0.9 | 0.81 | 8316 |
| 1733333400 | 0.9 | -0.002 | -0.22 | 0.902 | 0.902 | 0.89 | 1396 |
| 1733247000 | 0.902 | -0.016 | -1.74 | 0.918 | 0.936 | 0.89 | 4109 |
| 1733160600 | 0.918 | -0.006 | -0.65 | 0.924 | 0.926 | 0.832 | 8793 |
| 1732901400 | 0.924 | -0.046 | -4.74 | 0.97 | 0.97 | 0.87 | 14261 |
| 1732815000 | 0.97 | 0.12 | 14.12 | 0.84 | 1.01 | 0.794 | 42930 |
| 1732728600 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1732642200 | 0.85 | 0.126 | 17.40 | 0.724 | 0.888 | 0.724 | 21231 |
| 1732555800 | 0.724 | 0.04 | 5.85 | 0.684 | 0.724 | 0.65 | 3790 |
| 1732296600 | 0.684 | -0.016 | -2.29 | 0.7 | 0.702 | 0.63 | 8697 |
| 1732210200 | 0.7 | 0.038 | 5.74 | 0.64 | 0.7 | 0.53 | 45580 |
| 1732123800 | 0.662 | -0.152 | -18.67 | 0.8139999 | 0.8139999 | 0.662 | 12561 |
| 1732037400 | 0.8139999 | -0.04 | -4.68 | 0.854 | 0.854 | 0.768 | 10515 |
| 1731951000 | 0.854 | -0.03 | -3.39 | 0.884 | 0.886 | 0.84 | 4871 |
| 1731691800 | 0.884 | -0.006 | -0.67 | 0.884 | 0.892 | 0.876 | 5445 |
| 1731605400 | 0.89 | 0.01 | 1.14 | 0.88 | 0.89 | 0.88 | 1554 |
| 1731519000 | 0.88 | 0.012 | 1.38 | 0.868 | 0.88 | 0.86 | 5834 |
| 1731432600 | 0.868 | -0.024 | -2.69 | 0.892 | 0.892 | 0.86 | 7314 |
| 1731346200 | 0.892 | -0.008 | -0.89 | 0.9 | 0.9 | 0.86 | 9482 |
| 1731087000 | 0.9 | -0.038 | -4.05 | 0.938 | 0.938 | 0.88 | 11178 |
| 1731000600 | 0.938 | -0.012 | -1.26 | 0.934 | 0.938 | 0.91 | 5023 |
| 1730914200 | 0.95 | 0.01 | 1.06 | 0.94 | 0.96 | 0.92 | 11012 |
| 1730827800 | 0.94 | -0.03 | -3.09 | 0.968 | 0.968 | 0.89 | 12401 |
| 1730741400 | 0.97 | 0.06 | 6.59 | 0.93 | 0.97 | 0.854 | 20426 |
| 1730482200 | 0.91 | 0.06 | 7.06 | 0.842 | 0.92 | 0.836 | 26704 |
| 1730395800 | 0.85 | -0.05 | -5.56 | 0.9 | 0.9 | 0.81 | 20131 |
| 1730309400 | 0.9 | -0.05 | -5.26 | 0.944 | 0.97 | 0.864 | 21438 |
| 1730223000 | 0.95 | -0.075 | -7.32 | 1.04 | 1.095 | 0.87 | 73471 |
| 1730136600 | 1.025 | 0.15 | 16.48 | 0.89 | 1.085 | 0.856 | 84226 |
| 1729873800 | 0.88 | 0.02 | 2.33 | 0.866 | 0.954 | 0.84 | 29052 |
| 1729787400 | 0.86 | -0.02 | -2.27 | 0.9 | 0.968 | 0.81 | 54106 |
| 1729701000 | 0.88 | -0.096 | -9.84 | 0.976 | 0.978 | 0.8199999 | 90089 |
| 1729614600 | 0.976 | 0.354 | 56.91 | 0.6899999 | 0.998 | 0.6899999 | 207472 |
| 1729528200 | 0.622 | 0 | 0.00 | 0.622 | 0.622 | 0.622 | 0 |
| 1729269000 | 0.622 | -0.02 | -3.12 | 0.642 | 0.738 | 0.556 | 90241 |
| 1729182600 | 0.642 | 0.162 | 33.75 | 0.485 | 0.642 | 0.47 | 40319 |
| 1729096200 | 0.48 | 0.056 | 13.21 | 0.438 | 0.48 | 0.438 | 10364 |
| 1729009800 | 0.424 | 0.003 | 0.71 | 0.421 | 0.424 | 0.421 | 551 |
| 1728923400 | 0.421 | 0.015 | 3.69 | 0.4079999 | 0.421 | 0.401 | 5330 |
| 1728664200 | 0.406 | -0.008 | -1.93 | 0.414 | 0.414 | 0.406 | 1020 |
| 1728577800 | 0.414 | -0.006 | -1.43 | 0.42 | 0.42 | 0.414 | 526 |
| 1728491400 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.412 | 1698 |
| 1728405000 | 0.42 | 0.002 | 0.48 | 0.418 | 0.431 | 0.418 | 3447 |
| 1728318600 | 0.418 | -0.01 | -2.34 | 0.428 | 0.428 | 0.418 | 871 |
| 1728059400 | 0.428 | 0.008 | 1.90 | 0.422 | 0.428 | 0.422 | 1051 |
| 1727973000 | 0.42 | 0.001 | 0.24 | 0.42 | 0.42 | 0.42 | 1001 |
| 1727886600 | 0.419 | 0.001 | 0.24 | 0.416 | 0.419 | 0.4099999 | 1784 |
| 1727800200 | 0.418 | -0.012 | -2.79 | 0.43 | 0.43 | 0.418 | 2387 |
| 1727713800 | 0.43 | -0.006 | -1.38 | 0.438 | 0.438 | 0.424 | 6365 |
| 1727454600 | 0.436 | 0.013 | 3.07 | 0.423 | 0.49 | 0.423 | 30443 |
| 1727368200 | 0.423 | 0 | 0.00 | 0.424 | 0.424 | 0.423 | 42 |
| 1727281800 | 0.423 | 0 | 0.00 | 0.423 | 0.423 | 0.423 | 367 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
