Munic S.A. (ALMUN)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.032 | -5.90405904059 | 0.542 | 0.634 | 0.48 | 32746 | 0.56379974 | DE |
| 4 | -0.09 | -15 | 0.6 | 0.78 | 0.48 | 41684 | 0.61717941 | DE |
| 12 | -0.19 | -27.1428571429 | 0.7 | 1.01 | 0.48 | 25649 | 0.65270679 | DE |
| 26 | 0.106 | 26.2376237624 | 0.404 | 1.095 | 0.401 | 19661 | 0.72707763 | DE |
| 52 | -0.268 | -34.4473007712 | 0.778 | 1.095 | 0.4 | 12758 | 0.68733966 | DE |
| 156 | -2.66 | -83.9116719243 | 3.17 | 3.9 | 0.4 | 8803 | 1.6201089 | DE |
| 260 | -7.43 | -93.5768261965 | 7.94 | 7.96 | 0.4 | 8238 | 2.42812549 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 0.51 | -0.02 | -3.77 | 0.52 | 0.52 | 0.485 | 38744 |
| 1739467800 | 0.53 | -0.04 | -7.02 | 0.5699999 | 0.5699999 | 0.48 | 58406 |
| 1739381400 | 0.5699999 | -0.034 | -5.63 | 0.604 | 0.604 | 0.554 | 28716 |
| 1739295000 | 0.604 | 0.026 | 4.50 | 0.578 | 0.634 | 0.56 | 15239 |
| 1739208600 | 0.578 | -0.012 | -2.03 | 0.59 | 0.612 | 0.552 | 11729 |
| 1738949400 | 0.59 | 0.05 | 9.26 | 0.542 | 0.614 | 0.542 | 45608 |
| 1738863000 | 0.54 | -0.02 | -3.57 | 0.56 | 0.574 | 0.514 | 49257 |
| 1738776600 | 0.56 | 0.014 | 2.56 | 0.548 | 0.602 | 0.532 | 40502 |
| 1738690200 | 0.546 | 0 | 0.00 | 0.546 | 0.554 | 0.52 | 20845 |
| 1738603800 | 0.546 | -0.036 | -6.19 | 0.59 | 0.616 | 0.512 | 34724 |
| 1738344600 | 0.582 | -0.056 | -8.78 | 0.638 | 0.638 | 0.56 | 42604 |
| 1738258200 | 0.638 | -0.07 | -9.89 | 0.6 | 0.664 | 0.59 | 87735 |
| 1738171800 | 0.708 | 0.008 | 1.14 | 0.7 | 0.71 | 0.6899999 | 7136 |
| 1738085400 | 0.7 | 0.016 | 2.34 | 0.6939999 | 0.76 | 0.68 | 35707 |
| 1737999000 | 0.684 | 0.022 | 3.32 | 0.672 | 0.73 | 0.67 | 54480 |
| 1737739800 | 0.662 | 0.046 | 7.47 | 0.648 | 0.78 | 0.64 | 115778 |
| 1737653400 | 0.616 | 0 | 0.00 | 0.616 | 0.616 | 0.616 | 0 |
| 1737567000 | 0.616 | 0 | 0.00 | 0.616 | 0.616 | 0.616 | 0 |
| 1737480600 | 0.616 | 0.022 | 3.70 | 0.594 | 0.616 | 0.594 | 12385 |
| 1737394200 | 0.594 | -0.006 | -1.00 | 0.6 | 0.6 | 0.582 | 4867 |
| 1737135000 | 0.6 | 0 | 0.00 | 0.6 | 0.602 | 0.598 | 4062 |
| 1737048600 | 0.6 | -0.004 | -0.66 | 0.604 | 0.604 | 0.598 | 4210 |
| 1736962200 | 0.604 | -0.002 | -0.33 | 0.608 | 0.608 | 0.5719999 | 5603 |
| 1736875800 | 0.606 | 0 | 0.00 | 0.606 | 0.606 | 0.58 | 5136 |
| 1736789400 | 0.606 | -0.034 | -5.31 | 0.63 | 0.63 | 0.584 | 17192 |
| 1736530200 | 0.64 | 0 | 0.00 | 0.64 | 0.648 | 0.628 | 18865 |
| 1736443800 | 0.64 | 0.004 | 0.63 | 0.636 | 0.648 | 0.622 | 22256 |
| 1736357400 | 0.636 | 0.014 | 2.25 | 0.622 | 0.64 | 0.622 | 12662 |
| 1736271000 | 0.622 | 0.002 | 0.32 | 0.62 | 0.622 | 0.608 | 4332 |
| 1736184600 | 0.62 | -0.034 | -5.20 | 0.658 | 0.658 | 0.604 | 37843 |
| 1735925400 | 0.654 | 0.018 | 2.83 | 0.634 | 0.68 | 0.594 | 221282 |
| 1735839000 | 0.636 | 0.04 | 6.71 | 0.596 | 0.652 | 0.596 | 53865 |
| 1735666200 | 0.596 | -0.022 | -3.56 | 0.618 | 0.62 | 0.58 | 14723 |
| 1735579800 | 0.618 | -0.006 | -0.96 | 0.62 | 0.624 | 0.606 | 8935 |
| 1735320600 | 0.624 | -0.014 | -2.19 | 0.624 | 0.63 | 0.61 | 7827 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
