Munic S.A. (ALMUN)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.068 | 14.406779661 | 0.472 | 0.54 | 0.47 | 3811 | 0.48988822 | DE |
| 4 | 0.062 | 12.9707112971 | 0.478 | 0.54 | 0.456 | 3573 | 0.49142492 | DE |
| 12 | -0.108 | -16.6666666667 | 0.648 | 0.65 | 0.404 | 8380 | 0.51985395 | DE |
| 26 | -0.424 | -43.9834024896 | 0.964 | 1.06 | 0.404 | 7507 | 0.66311831 | DE |
| 52 | -2.4 | -81.6326530612 | 2.94 | 3 | 0.404 | 7500 | 0.94954216 | DE |
| 156 | -3.26 | -85.7894736842 | 3.8 | 4.56 | 0.404 | 6871 | 2.35127717 | DE |
| 260 | -7.4 | -93.1989924433 | 7.94 | 8.06 | 0.404 | 7142 | 3.0692333 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 0.54 | 0.041 | 8.22 | 0.499 | 0.54 | 0.49 | 8128 |
| 1721838600 | 0.499 | 0 | 0.00 | 0.499 | 0.499 | 0.499 | 1 |
| 1721752200 | 0.499 | -0.007 | -1.38 | 0.506 | 0.506 | 0.499 | 1173 |
| 1721665800 | 0.506 | 0.026 | 5.42 | 0.481 | 0.518 | 0.481 | 6389 |
| 1721406600 | 0.48 | 0 | 0.00 | 0.49 | 0.49 | 0.48 | 3163 |
| 1721320200 | 0.48 | 0.008 | 1.69 | 0.472 | 0.48 | 0.47 | 8329 |
| 1721233800 | 0.472 | 0.01 | 2.16 | 0.47 | 0.472 | 0.47 | 3639 |
| 1721147400 | 0.462 | -0.02 | -4.15 | 0.482 | 0.482 | 0.456 | 5006 |
| 1721061000 | 0.482 | -0.003 | -0.62 | 0.486 | 0.486 | 0.482 | 2498 |
| 1720801800 | 0.485 | -0.015 | -3.00 | 0.5 | 0.5 | 0.485 | 5168 |
| 1720715400 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 6201 |
| 1720629000 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.49 | 6655 |
| 1720542600 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.498 | 1856 |
| 1720456200 | 0.5 | 0.002 | 0.40 | 0.5 | 0.502 | 0.5 | 2911 |
| 1720197000 | 0.498 | 0 | 0.00 | 0.498 | 0.498 | 0.498 | 1 |
| 1720110600 | 0.498 | -0.002 | -0.40 | 0.5 | 0.5 | 0.498 | 1356 |
| 1720024200 | 0.5 | 0 | 0.00 | 0.5 | 0.518 | 0.5 | 7558 |
| 1719937800 | 0.5 | 0.002 | 0.40 | 0.502 | 0.502 | 0.5 | 3248 |
| 1719851400 | 0.498 | -0.002 | -0.40 | 0.5 | 0.5 | 0.498 | 1380 |
| 1719592200 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.494 | 1401 |
| 1719505800 | 0.5 | 0.024 | 5.04 | 0.478 | 0.5 | 0.476 | 3525 |
| 1719419400 | 0.476 | 0.006 | 1.28 | 0.47 | 0.485 | 0.47 | 2519 |
| 1719333000 | 0.47 | -0.03 | -6.00 | 0.5 | 0.5 | 0.45 | 15743 |
| 1719246600 | 0.5 | 0 | 0.00 | 0.5 | 0.502 | 0.5 | 4331 |
| 1718987400 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 121 |
| 1718901000 | 0.5 | 0 | 0.00 | 0.5 | 0.502 | 0.5 | 225 |
| 1718814600 | 0.5 | -0.02 | -3.85 | 0.524 | 0.526 | 0.5 | 15389 |
| 1718728200 | 0.52 | 0.002 | 0.39 | 0.518 | 0.52 | 0.518 | 7502 |
| 1718641800 | 0.518 | 0 | 0.00 | 0.518 | 0.52 | 0.518 | 1214 |
| 1718382600 | 0.518 | 0 | 0.00 | 0.518 | 0.518 | 0.518 | 216 |
| 1718296200 | 0.518 | -0.008 | -1.52 | 0.53 | 0.53 | 0.518 | 4234 |
| 1718209800 | 0.526 | 0.006 | 1.15 | 0.52 | 0.558 | 0.52 | 13379 |
| 1718123400 | 0.52 | 0 | 0.00 | 0.52 | 0.524 | 0.514 | 17184 |
| 1718037000 | 0.52 | 0.002 | 0.39 | 0.52 | 0.524 | 0.518 | 8764 |
| 1717777800 | 0.518 | 0.023 | 4.65 | 0.495 | 0.518 | 0.495 | 2518 |
| 1717691400 | 0.495 | -0.015 | -2.94 | 0.51 | 0.514 | 0.495 | 4674 |
| 1717605000 | 0.51 | -0.01 | -1.92 | 0.512 | 0.512 | 0.5 | 16970 |
| 1717518600 | 0.52 | -0.04 | -7.14 | 0.548 | 0.548 | 0.496 | 52828 |
| 1717432200 | 0.56 | 0.123 | 28.15 | 0.437 | 0.5659999 | 0.437 | 70245 |
| 1717173000 | 0.437 | -0.003 | -0.68 | 0.44 | 0.44 | 0.437 | 1554 |
| 1717086600 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.438 | 1353 |
| 1717000200 | 0.44 | 0.007 | 1.62 | 0.434 | 0.44 | 0.404 | 14292 |
| 1716913800 | 0.433 | -0.007 | -1.59 | 0.44 | 0.44 | 0.42 | 5766 |
| 1716827400 | 0.44 | -0.041 | -8.52 | 0.48 | 0.48 | 0.44 | 17316 |
| 1716568200 | 0.481 | -0.019 | -3.80 | 0.5 | 0.5 | 0.47 | 10628 |
| 1716481800 | 0.5 | -0.018 | -3.47 | 0.518 | 0.518 | 0.49 | 7036 |
| 1716395400 | 0.518 | -0.01 | -1.89 | 0.524 | 0.526 | 0.518 | 338 |
| 1716309000 | 0.528 | -0.004 | -0.75 | 0.532 | 0.532 | 0.512 | 7668 |
| 1716222600 | 0.532 | 0 | 0.00 | 0.532 | 0.532 | 0.524 | 4525 |
| 1715963400 | 0.532 | 0.002 | 0.38 | 0.52 | 0.544 | 0.52 | 40023 |
| 1715877000 | 0.53 | -0.004 | -0.75 | 0.534 | 0.534 | 0.52 | 1037 |
| 1715790600 | 0.534 | 0 | 0.00 | 0.534 | 0.536 | 0.528 | 4562 |
| 1715704200 | 0.534 | -0.006 | -1.11 | 0.534 | 0.546 | 0.534 | 15492 |
| 1715617800 | 0.54 | -0.012 | -2.17 | 0.546 | 0.546 | 0.54 | 3995 |
| 1715358600 | 0.552 | -0.014 | -2.47 | 0.5639999 | 0.5639999 | 0.55 | 3345 |
| 1715272200 | 0.5659999 | -0.012 | -2.08 | 0.578 | 0.58 | 0.55 | 24782 |
| 1715185800 | 0.578 | -0.07 | -10.80 | 0.648 | 0.65 | 0.578 | 21179 |
| 1715099400 | 0.648 | 0 | 0.00 | 0.648 | 0.648 | 0.64 | 5110 |
| 1715013000 | 0.648 | 0.006 | 0.93 | 0.644 | 0.648 | 0.644 | 1151 |
| 1714753800 | 0.642 | -0.006 | -0.93 | 0.648 | 0.648 | 0.64 | 1890 |
| 1714667400 | 0.648 | 0 | 0.00 | 0.648 | 0.648 | 0.648 | 232 |
| 1714494600 | 0.648 | 0 | 0.00 | 0.648 | 0.648 | 0.648 | 117 |
| 1714408200 | 0.648 | 0.006 | 0.93 | 0.642 | 0.654 | 0.642 | 4554 |
| 1714149000 | 0.642 | -0.004 | -0.62 | 0.646 | 0.646 | 0.638 | 790 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
