Alkemy SpA Historical Data - ALK | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Italy
BIT
Alkemy SpA (ALK)
Alkemy SpA (ALK) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	11.9	11.9	11.9	185	11.9	DE
4	0	0	11.9	11.9	11.8	2771	11.83855922	DE
12	1.05	9.67741935484	10.85	12	10.55	3949	11.7638318	DE
26	0	0	11.9	12.05	10.55	4431	11.83651519	DE
52	1.6	15.5339805825	10.3	12.55	8.78	8779	11.72815825	DE
156	-4.5	-27.4390243902	16.4	16.6	6.8	7323	11.68383916	DE
260	6.78	132.421875	5.12	23.5	4.68	11471	12.9588819	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1745337300	11.9	0	0.00	11.9	11.9	11.9	0
1744905300	11.9	0	0.00	11.9	11.9	11.9	20
1744818900	11.9	0	0.00	11.9	11.9	11.9	350
1744732500	11.9	0.05	0.42	11.9	11.9	11.9	1960
1744646100	11.85	0	0.00	11.85	11.85	11.85	700
1744386900	11.85	0	0.00	11.85	11.85	11.85	0
1744300500	11.85	0	0.00	11.85	11.85	11.85	0
1744214100	11.85	0	0.00	11.85	11.85	11.85	0
1744127700	11.85	0.05	0.42	11.85	11.85	11.85	1326
1744041300	11.8	-0.05	-0.42	11.85	11.85	11.8	13401
1743782100	11.85	0	0.00	11.85	11.85	11.85	0
1743695700	11.85	0	0.00	11.85	11.85	11.85	5587
1743609300	11.85	0	0.00	11.85	11.85	11.85	4223
1743522900	11.85	0	0.00	11.85	11.9	11.85	3143
1743436500	11.85	0	0.00	11.85	11.85	11.85	1319
1743180900	11.85	0	0.00	11.85	11.85	11.85	1100
1743094500	11.85	-0.05	-0.42	11.85	11.85	11.85	73
1743008100	11.9	0.05	0.42	11.9	11.9	11.9	2827
1742921700	11.85	0	0.00	11.9	11.95	11.85	2777
1742835300	11.85	0	0.00	11.85	11.85	11.85	0
1742576100	11.85	0.05	0.42	11.85	11.85	11.85	2207
1742489700	11.8	0	0.00	11.8	11.8	11.8	500
1742403300	11.8	0	0.00	11.8	11.8	11.8	71
1742316900	11.8	0	0.00	11.8	11.8	11.8	0
1742230500	11.8	-0.1	-0.84	11.8	11.8	11.8	3067
1741971300	11.9	0.1	0.85	11.8	11.9	11.8	2003
1741884900	11.8	-0.1	-0.84	11.85	11.85	11.8	17497
1741798500	11.9	0.05	0.42	11.85	11.9	11.85	786
1741712100	11.85	0	0.00	11.85	11.95	11.85	3374
1741625700	11.85	0	0.00	11.85	11.9	11.85	1250
1741366500	11.85	0	0.00	11.85	11.85	11.85	1450
1741280100	11.85	0.05	0.42	11.85	11.85	11.85	3
1741193700	11.8	0	0.00	11.8	11.85	11.8	11676
1741107300	11.8	0	0.00	11.8	11.8	11.75	5656
1741020900	11.8	0	0.00	11.75	11.8	11.75	3431
1740761700	11.8	-0.05	-0.42	11.75	11.8	11.75	618
1740675300	11.85	0	0.00	11.8	11.85	11.75	7518
1740588900	11.85	0.05	0.42	11.75	11.85	11.7	15946
1740502500	11.8	-0.05	-0.42	11.85	11.95	11.8	31655
1740416100	11.85	0.65	5.80	11.8	12	11.75	29422
1740156900	11.2	0	0.00	11.2	11.2	11.2	0
1740070500	11.2	0.2	1.82	11.1	11.25	11	583
1739984100	11	0	0.00	11.1	11.1	10.85	239
1739897700	11	0.25	2.33	10.9	11.5	10.55	3414
1739811300	10.75	-0.3	-2.71	11.1	11.1	10.7	1033
1739552100	11.05	0	0.00	11.05	11.05	11.05	800
1739465700	11.05	-0.15	-1.34	11.05	11.05	10.75	3100
1739379300	11.2	0	0.00	11.2	11.2	11.2	0
1739292900	11.2	0.1	0.90	11.2	11.2	11.2	2
1739206500	11.1	0.1	0.91	11	11.1	11	402
1738947300	11	0	0.00	11	11	11	3
1738860900	11	0	0.00	10.85	11	10.85	934
1738774500	11	-0.1	-0.90	10.95	11	10.85	500
1738688100	11.1	-0.15	-1.33	11.25	11.25	11.1	181
1738601700	11.25	0	0.00	11	11.25	10.8	702
1738342500	11.25	0.15	1.35	11.25	11.25	11.25	2
1738256100	11.1	-0.2	-1.77	11.15	11.5	11	1450
1738169700	11.3	0.5	4.63	10.85	11.45	10.6	3244
1738083300	10.8	-0.25	-2.26	10.9	10.9	10.8	264
1737996900	11.05	-0.15	-1.34	10.95	11.05	10.8	1373
1737737700	11.2	0.05	0.45	11.2	11.2	10.65	3757
1737651300	11.15	-0.15	-1.33	11.2	11.2	11.15	2773

Cricket Foundation

I $cp Bd �hd D

Colonial Coal (PK)

Amundi MSCI Turkey UCITS...

Is Em Ex Cny $a

Ceres Power (PK)

Cricket Foundation

ProShares UltraPro Short...

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