Alfonsino Spa Historical Data - ALFO | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
Alfonsino Spa (ALFO)
Alfonsino Spa (ALFO) Historical

Alfonsino Spa (ALFO)

0.491

-0.003

(-0.61%)

Closed June 26 10:30AM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.009	1.86721991701	0.482	0.51	0.461	26200	0.4970458	DE
4	-0.001	-0.20325203252	0.492	0.52	0.461	24588	0.49669378	DE
12	-0.083	-14.4599303136	0.574	0.65	0.44	45176	0.52261589	DE
26	-0.161	-24.6932515337	0.652	0.726	0.44	40103	0.58891079	DE
52	-0.149	-23.28125	0.64	0.9	0.44	39902	0.6744148	DE
156	-1.159	-70.2424242424	1.65	3.19	0.44	60915	1.34219532	DE
260	-1.159	-70.2424242424	1.65	3.19	0.44	60915	1.34219532	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719417300	0.491	-0.003	-0.61	0.499	0.5	0.491	7000
1719330900	0.494	-0.014	-2.76	0.493	0.508	0.493	16000
1719244500	0.508	0.038	8.09	0.466	0.51	0.466	78000
1718985300	0.47	-0.002	-0.42	0.47	0.47	0.47	6000
1718898900	0.472	-0.007	-1.46	0.475	0.476	0.47	12000
1718812500	0.479	-0.004	-0.83	0.482	0.482	0.461	19000
1718726100	0.483	-0.011	-2.23	0.504	0.51	0.476	46000
1718639700	0.494	-0.014	-2.76	0.488	0.502	0.482	13000
1718380500	0.508	0	0.00	0.508	0.508	0.508	0
1718294100	0.508	0.017	3.46	0.508	0.508	0.508	1000
1718207700	0.491	-0.011	-2.19	0.491	0.491	0.491	4000
1718121300	0.502	0	0.00	0.502	0.502	0.502	0
1718034900	0.502	0.006	1.21	0.493	0.518	0.493	26000
1717775700	0.496	-0.001	-0.20	0.485	0.496	0.485	2000
1717689300	0.497	-0.003	-0.60	0.496	0.497	0.484	52000
1717602900	0.5	0	0.00	0.5	0.5	0.5	0
1717516500	0.5	0	0.00	0.506	0.506	0.5	5000
1717430100	0.5	-0.012	-2.34	0.494	0.51	0.493	33000
1717170900	0.512	0.008	1.59	0.508	0.512	0.508	21000
1717084500	0.504	0.011	2.23	0.491	0.51	0.488	31000
1716998100	0.493	-0.006	-1.20	0.492	0.52	0.492	53000
1716911700	0.499	-0.005	-0.99	0.493	0.499	0.492	6000
1716825300	0.504	0	0.00	0.504	0.504	0.504	0
1716566100	0.504	0.002	0.40	0.486	0.52	0.486	21000
1716479700	0.502	0	0.00	0.502	0.502	0.502	0
1716393300	0.502	0	0.00	0.502	0.502	0.502	0
1716306900	0.502	0.002	0.40	0.489	0.502	0.488	17000
1716220500	0.5	0	0.00	0.5	0.5	0.5	0
1715961300	0.5	0.015	3.09	0.495	0.5	0.481	43000
1715874900	0.485	-0.015	-3.00	0.496	0.496	0.485	8000
1715788500	0.5	0.015	3.09	0.514	0.52	0.482	40000
1715702100	0.485	-0.037	-7.09	0.516	0.516	0.485	35000
1715615700	0.522	0	0.00	0.522	0.522	0.522	1000
1715356500	0.522	0	0.00	0.522	0.522	0.522	1000
1715270100	0.522	-0.03	-5.43	0.55	0.558	0.52	16000
1715183700	0.552	-0.002	-0.36	0.55	0.552	0.538	11000
1715097300	0.554	0	0.00	0.5679999	0.5679999	0.55	23000
1715010900	0.554	-0.024	-4.15	0.5639999	0.6	0.554	46000
1714751700	0.578	-0.012	-2.03	0.6	0.65	0.5639999	255000
1714665300	0.59	0.052	9.67	0.536	0.598	0.528	287000
1714492500	0.538	0.026	5.08	0.502	0.538	0.502	12000
1714406100	0.512	0.034	7.11	0.489	0.538	0.489	189000
1714146900	0.478	0.022	4.82	0.46	0.5	0.46	56000
1714060500	0.456	-0.003	-0.65	0.443	0.456	0.443	12000
1713974100	0.459	-0.011	-2.34	0.457	0.46	0.45	35000
1713887700	0.47	-0.006	-1.26	0.47	0.47	0.461	18000
1713801300	0.476	-0.014	-2.86	0.489	0.489	0.458	25000
1713542100	0.49	-0.036	-6.84	0.524	0.524	0.49	24000
1713455700	0.526	-0.014	-2.59	0.58	0.598	0.504	162000
1713369300	0.54	0.063	13.21	0.486	0.54	0.485	103000
1713282900	0.477	0.037	8.41	0.444	0.5	0.444	137000
1713196500	0.44	-0.072	-14.06	0.504	0.504	0.44	108000
1712937300	0.512	0.012	2.40	0.51	0.52	0.51	23000
1712850900	0.5	-0.06	-10.71	0.544	0.544	0.5	38000
1712764500	0.56	0	0.00	0.56	0.56	0.56	0
1712678100	0.56	-0.012	-2.10	0.56	0.56	0.56	2000
1712591700	0.5719999	0.0199999	3.62	0.5679999	0.5719999	0.56	9000
1712332500	0.552	-0.004	-0.72	0.552	0.552	0.552	1000
1712246100	0.556	0.01	1.83	0.56	0.56	0.554	5000
1712159700	0.546	-0.048	-8.08	0.574	0.574	0.54	117000
1712073300	0.594	0.018	3.13	0.584	0.6	0.576	9000
1711644900	0.576	-0.032	-5.26	0.6	0.62	0.576	38000
1711558500	0.608	0.008	1.33	0.584	0.608	0.584	34000

BlackRock Institutional ...

Mt Malcolm Mines NL

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions