Vaziva SA Historical Data - ALVAZ

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.2	-0.46511627907	43	46.8	42.8	341	43.97655334	DE
4	-5	-10.460251046	47.8	48	42.8	164	45.07896879	DE
12	3.8	9.74358974359	39	50.5	38.6	203	45.45907323	DE
26	6.6	18.2320441989	36.2	50.5	31	175	42.12336326	DE
52	7.8	22.2857142857	35	50.5	28.4	166	40.22304658	DE
156	7.8	22.2857142857	35	50.5	28.4	166	40.22304658	DE
260	7.8	22.2857142857	35	50.5	28.4	166	40.22304658	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1734715800	42.8	-0.2	-0.47	46.6	46.6	42.8	209
1734629400	43	-3.2	-6.93	43	43	43	699
1734543000	46.2	1	2.21	46.8	46.8	46.2	247
1734456600	45.2	1.2	2.73	44	45.2	44	193
1734370200	44	1	2.33	44.8	44.8	44	451
1734111000	43	0	0.00	43	43	43	116
1734024600	43	-2.8	-6.11	45.2	45.2	43	100
1733938200	45.8	0.4	0.88	47	47	45.8	87
1733851800	45.4	0	0.00	45.4	45.4	45.4	0
1733765400	45.4	-0.2	-0.44	45.6	45.6	45.4	114
1733506200	45.6	-0.4	-0.87	46	46	45.6	104
1733419800	46	-1.8	-3.77	47.8	47.8	46	88
1733333400	47.8	0.8	1.70	47	47.8	47	199
1733247000	47	1	2.17	46.8	47	46.8	14
1733160600	46	-2	-4.17	48	48	46	7
1732901400	48	0.2	0.42	48	48	48	160
1732815000	47.8	-0.2	-0.42	46.4	47.8	46.4	82
1732728600	48	0	0.00	48	48	48	0
1732642200	48	0	0.00	48	48	48	3
1732555800	48	2.4	5.26	45.2	48	45.2	180
1732296600	45.6	-2.4	-5.00	47.8	47.8	45.6	104
1732210200	48	0	0.00	49	49	48	31
1732123800	48	-1	-2.04	45	48	45	115
1732037400	49	0	0.00	49	49	49	15
1731951000	49	0	0.00	49	49	49	91
1731691800	49	-0.8	-1.61	49.6	49.6	49	54
1731605400	49.8	0	0.00	49.8	49.8	49.8	160
1731519000	49.8	3.8	8.26	46	49.8	46	232
1731432600	46	-2	-4.17	48	48	46	41
1731346200	48	4.2	9.59	47	48	47	114
1731087000	43.8	0	0.00	43.8	43.8	43.8	10
1731000600	43.8	-4	-8.37	47.8	47.8	43.8	133
1730914200	47.8	0.8	1.70	45	47.8	45	248
1730827800	47	0	0.00	43.8	47	43.8	197
1730741400	47	-0.8	-1.67	46.8	47	46.8	279
1730482200	47.8	0.2	0.42	48.8	48.8	47.8	63
1730395800	47.6	2.6	5.78	47.6	47.6	47.6	5
1730309400	45	2.6	6.13	47.8	47.8	45	49
1730223000	42.4	-7.6	-15.20	40.2	42.4	40.2	496
1730136600	50	0	0.00	50	50	50	10
1729873800	50	0.2	0.40	50	50	50	215
1729787400	49.8	0	0.00	43.6	49.8	43.6	225
1729701000	49.8	0	0.00	49.8	49.8	49.8	32
1729614600	49.8	-0.2	-0.40	50	50	49.8	261
1729528200	50	0	0.00	50	50	50	0
1729269000	50	4.4	9.65	45.8	50	45.8	521
1729182600	45.6	-4.9	-9.70	50	50	45.6	214
1729096200	50.5	0.5	1.00	50	50.5	50	415
1729009800	50	2	4.17	50	50	50	369
1728923400	48	1	2.13	48	48	48	680
1728664200	47	3.6	8.29	44.8	47	44.8	488
1728577800	43.4	0.8	1.88	43.6	43.6	43.4	221
1728491400	42.6	1.4	3.40	42.6	42.6	42.6	345
1728405000	41.2	0	0.00	41.2	41.2	41.2	211
1728318600	41.2	1	2.49	41	41.2	41	680
1728059400	40.2	0	0.00	38.6	40.2	38.6	172
1727973000	40.2	0	0.00	40.2	40.2	40.2	19
1727886600	40.2	1.4	3.61	40.2	40.2	40.2	604
1727800200	38.8	0	0.00	38.8	38.8	38.8	6
1727713800	38.8	0	0.00	38.8	38.8	38.8	54
1727454600	38.8	0	0.00	39	39	38.8	544
1727368200	38.8	-0.2	-0.51	38.8	38.8	38.8	51
1727281800	39	0	0.00	38	39	38	81
1727195400	39	-0.8	-2.01	38.2	39	38.2	42
1727109000	39.8	0	0.00	39.8	39.8	31	756

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Vaziva SA (ALVAZ)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Vaziva SA (ALVAZ) Historical

Vaziva SA (ALVAZ)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free