Altri Sgps SA (ACJ)
TG
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 | 0 | 5.165 | 5.23 | 5.01 | 227 | 5.15387108 | DE |
| 4 | 0.1450001 | 2.88844826471 | 5.0199999 | 5.28 | 4.91 | 157 | 5.07950813 | DE |
| 12 | 0.115 | 2.27722772277 | 5.05 | 5.365 | 4.91 | 164 | 5.13768721 | DE |
| 26 | -0.285 | -5.22935779817 | 5.45 | 5.55 | 4.698 | 240 | 5.17020031 | DE |
| 52 | 0.491 | 10.5049208387 | 4.674 | 5.65 | 4.3179999 | 333 | 5.0855964 | DE |
| 156 | 0.579 | 12.6253815962 | 4.586 | 5.65 | 4.244 | 334 | 5.01946478 | DE |
| 260 | 0.579 | 12.6253815962 | 4.586 | 5.65 | 4.244 | 334 | 5.01946478 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 5.17 | -0.03 | -0.58 | 5.1849999 | 5.215 | 5.17 | 173 |
| 1734643620 | 5.2 | 0.04 | 0.68 | 5.01 | 5.2 | 5.01 | 2 |
| 1734557220 | 5.165 | 0.02 | 0.39 | 5.155 | 5.2249999 | 5.1449999 | 181 |
| 1734470820 | 5.1449999 | -0.02 | -0.29 | 5.165 | 5.165 | 5.1449999 | 552 |
| 1734384420 | 5.16 | 0 | 0.00 | 5.16 | 5.16 | 5.16 | 0 |
| 1734125220 | 5.16 | -0.07 | -1.34 | 5.16 | 5.16 | 5.16 | 2 |
| 1734038820 | 5.23 | -0.05 | -0.85 | 5.28 | 5.28 | 5.205 | 11 |
| 1733952420 | 5.275 | 0.08 | 1.44 | 5.275 | 5.275 | 5.275 | 118 |
| 1733866020 | 5.2 | 0.08 | 1.46 | 5.17 | 5.2 | 5.135 | 250 |
| 1733779620 | 5.125 | -0.04 | -0.68 | 5.125 | 5.195 | 5.125 | 50 |
| 1733520420 | 5.16 | 0 | 0.00 | 5.16 | 5.16 | 5.16 | 0 |
| 1733434020 | 5.16 | 0.14 | 2.69 | 5.105 | 5.18 | 5.105 | 50 |
| 1733347620 | 5.025 | 0.07 | 1.39 | 5.025 | 5.025 | 5.025 | 4 |
| 1733261220 | 4.956 | -0.01 | -0.16 | 4.972 | 5 | 4.942 | 39 |
| 1733174820 | 4.964 | 0.05 | 1.10 | 4.964 | 5.035 | 4.964 | 1036 |
| 1732915620 | 4.91 | -0.16 | -3.16 | 4.948 | 5.0199999 | 4.91 | 13 |
| 1732829220 | 5.07 | 0.05 | 1.00 | 4.996 | 5.07 | 4.996 | 2 |
| 1732742820 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 0 |
| 1732656420 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 0 |
| 1732570020 | 5.0199999 | -0.03 | -0.50 | 5.0199999 | 5.0599999 | 5.0199999 | 32 |
| 1732310820 | 5.045 | -0.1 | -1.94 | 5.045 | 5.045 | 5.045 | 100 |
| 1732224420 | 5.1449999 | -0.22 | -4.10 | 5 | 5.1449999 | 5 | 10 |
| 1732138020 | 5.365 | 0.17 | 3.27 | 5.3 | 5.365 | 5.3 | 135 |
| 1732051620 | 5.195 | -0.07 | -1.33 | 5.235 | 5.235 | 5.195 | 42 |
| 1731965220 | 5.2649999 | 0.1 | 1.94 | 5.19 | 5.2649999 | 5.19 | 9 |
| 1731705960 | 5.165 | 0.04 | 0.68 | 5.105 | 5.18 | 5.105 | 8 |
| 1731619560 | 5.13 | 0.13 | 2.68 | 5.055 | 5.13 | 5.055 | 4 |
| 1731533160 | 4.996 | -0.03 | -0.68 | 5.0199999 | 5.0199999 | 4.996 | 29 |
| 1731446820 | 5.03 | 0 | 0.00 | 4.968 | 5.0599999 | 4.968 | 23 |
| 1731360420 | 5.03 | 0.01 | 0.20 | 5.05 | 5.08 | 5.03 | 21 |
| 1731101220 | 5.0199999 | -0.03 | -0.59 | 5.085 | 5.085 | 5.0199999 | 18 |
| 1731014760 | 5.05 | 0.05 | 1.04 | 5.045 | 5.115 | 5.045 | 266 |
| 1730928360 | 4.998 | -0.01 | -0.14 | 5.0199999 | 5.0199999 | 4.998 | 303 |
| 1730841960 | 5.005 | -0.03 | -0.50 | 5.025 | 5.08 | 5 | 49 |
| 1730755560 | 5.03 | 0.02 | 0.30 | 5.035 | 5.0999999 | 5.025 | 66 |
| 1730496360 | 5.0149999 | -0.04 | -0.79 | 5.09 | 5.09 | 5.0149999 | 9 |
| 1730409960 | 5.055 | 0.04 | 0.80 | 4.99 | 5.055 | 4.99 | 2 |
| 1730323560 | 5.0149999 | -0.08 | -1.47 | 5.0199999 | 5.065 | 5.0149999 | 43 |
| 1730237160 | 5.09 | 0.05 | 1.09 | 5.09 | 5.09 | 5.09 | 45 |
| 1730150760 | 5.035 | -0.01 | -0.10 | 5.09 | 5.11 | 4.99 | 535 |
| 1729888020 | 5.04 | 0.13 | 2.65 | 4.986 | 5.04 | 4.986 | 79 |
| 1729801560 | 4.91 | -0.17 | -3.35 | 5 | 5 | 4.91 | 110 |
| 1729715160 | 5.08 | 0 | 0.00 | 5.08 | 5.08 | 5.08 | 0 |
| 1729628760 | 5.08 | 0.01 | 0.20 | 5.03 | 5.08 | 5.03 | 3 |
| 1729542360 | 5.07 | -0.1 | -1.84 | 5.15 | 5.15 | 5.07 | 42 |
| 1729283160 | 5.165 | 0.04 | 0.78 | 5.12 | 5.165 | 5.095 | 95 |
| 1729196760 | 5.125 | 0 | 0.00 | 5.125 | 5.125 | 5.125 | 0 |
| 1729110360 | 5.125 | -0.04 | -0.77 | 5.125 | 5.125 | 5.125 | 3 |
| 1729023960 | 5.165 | -0.04 | -0.67 | 5.16 | 5.165 | 5.16 | 8 |
| 1728937620 | 5.2 | 0.11 | 2.06 | 5.12 | 5.2 | 5.12 | 2793 |
| 1728678360 | 5.095 | -0.03 | -0.59 | 5.12 | 5.12 | 5.095 | 61 |
| 1728591960 | 5.125 | -0.03 | -0.49 | 5.135 | 5.135 | 5.125 | 22 |
| 1728505560 | 5.15 | -0.04 | -0.77 | 5.1399999 | 5.22 | 5.1399999 | 22 |
| 1728419160 | 5.19 | -0.11 | -1.98 | 5.235 | 5.235 | 5.1849999 | 175 |
| 1728332760 | 5.295 | 0.09 | 1.83 | 5.29 | 5.295 | 5.21 | 878 |
| 1728073560 | 5.2 | 0.04 | 0.78 | 5.2 | 5.2 | 5.2 | 27 |
| 1727987220 | 5.16 | 0 | 0.00 | 5.16 | 5.16 | 5.16 | 0 |
| 1727900820 | 5.16 | 0.07 | 1.28 | 5.085 | 5.16 | 5.085 | 25 |
| 1727814420 | 5.095 | 0.05 | 1.09 | 4.99 | 5.095 | 4.99 | 7 |
| 1727728020 | 5.04 | -0.02 | -0.40 | 5.05 | 5.05 | 5.04 | 130 |
| 1727468760 | 5.0599999 | 0 | 0.00 | 5.0599999 | 5.0599999 | 5.0599999 | 0 |
| 1727382360 | 5.0599999 | 0.05 | 1.10 | 5.05 | 5.0599999 | 5.05 | 12 |
| 1727295960 | 5.005 | 0 | 0.10 | 5.005 | 5.005 | 5.005 | 50 |
| 1727209560 | 5 | -0.02 | -0.40 | 5.04 | 5.04 | 4.996 | 37 |
| 1727123160 | 5.0199999 | 0.17 | 3.51 | 4.784 | 5.0199999 | 4.784 | 65 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
