Facephi Biometria Historical Data - ALPHI | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
Facephi Biometria (ALPHI)
Facephi Biometria (ALPHI) Historical

Facephi Biometria (ALPHI)

1.66

0.02

(1.22%)

Closed December 26 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.06	3.75	1.6	1.7	1.53	3048	1.64468736	DE
4	0.075	4.73186119874	1.585	1.7	1.51	1438	1.6232268	DE
12	-0.005	-0.3003003003	1.665	1.7	1.51	684	1.61608473	DE
26	-0.05	-2.92397660819	1.71	1.95	1.51	549	1.62485967	DE
52	-0.64	-27.8260869565	2.3	2.36	1.51	660	1.83557613	DE
156	-2.665	-61.6184971098	4.325	4.5	1.51	1851	2.47449984	DE
260	-6.34	-79.25	8	8	1.51	1224	2.58761959	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735061400	1.66	0.02	1.22	1.635	1.66	1.635	2862
1734975000	1.6399999	-0.06	-3.53	1.7	1.7	1.53	14047
1734715800	1.7	0	0.00	1.7	1.7	1.7	1
1734629400	1.7	0.1	6.25	1.6	1.7	1.6	1191
1734543000	1.6	0	0.00	1.6	1.6	1.6	1
1734456600	1.6	0	0.00	1.6	1.6	1.6	1
1734370200	1.6	0	0.00	1.6	1.6	1.6	1
1734111000	1.6	0	0.00	1.6	1.6	1.6	1
1734024600	1.6	0	0.00	1.6	1.6	1.6	1
1733938200	1.6	0.09	5.96	1.51	1.6	1.51	3151
1733851800	1.51	-0.06	-3.82	1.57	1.57	1.51	91
1733765400	1.57	0	0.00	1.57	1.57	1.57	1
1733506200	1.57	-0.01	-0.32	1.57	1.57	1.57	751
1733419800	1.575	-0.01	-0.32	1.575	1.575	1.575	1
1733333400	1.58	-0.03	-1.86	1.61	1.61	1.55	1478
1733247000	1.61	0	0.00	1.61	1.61	1.61	1
1733160600	1.61	0	0.00	1.61	1.61	1.61	1
1732901400	1.61	0	0.00	1.61	1.61	1.61	1
1732815000	1.61	0.02	1.26	1.59	1.61	1.59	1251
1732728600	1.59	0	0.00	1.59	1.59	1.59	1
1732642200	1.59	0.01	0.32	1.585	1.62	1.585	4011
1732555800	1.585	-0.01	-0.31	1.585	1.585	1.585	1
1732296600	1.59	0	0.00	1.59	1.59	1.59	1
1732210200	1.59	0	0.00	1.595	1.595	1.59	101
1732123800	1.59	0.01	0.32	1.585	1.59	1.585	901
1732037400	1.585	-0.01	-0.31	1.585	1.585	1.585	1
1731951000	1.59	0	0.00	1.595	1.595	1.59	1901
1731691800	1.59	0.02	1.27	1.57	1.59	1.57	201
1731605400	1.57	-0.07	-4.27	1.595	1.595	1.57	491
1731519000	1.6399999	0	0.00	1.6399999	1.6399999	1.6399999	0
1731432600	1.6399999	0	0.00	1.6399999	1.6399999	1.6399999	0
1731346200	1.6399999	-0.03	-1.80	1.665	1.665	1.62	1151
1731087000	1.67	0.05	3.09	1.625	1.67	1.62	561
1731000600	1.62	0.04	2.53	1.58	1.68	1.58	1651
1730914200	1.58	0	0.00	1.58	1.58	1.58	1
1730827800	1.58	0	0.00	1.58	1.58	1.58	1
1730741400	1.58	0.03	1.61	1.555	1.58	1.54	1316
1730482200	1.555	0	0.32	1.555	1.555	1.555	1
1730395800	1.55	-0.09	-5.20	1.635	1.635	1.55	1946
1730309400	1.635	-0.01	-0.30	1.635	1.635	1.635	1
1730223000	1.6399999	0.01	0.92	1.625	1.6399999	1.625	96
1730136600	1.625	0	0.31	1.625	1.625	1.625	1
1729873800	1.62	0	0.00	1.62	1.62	1.62	1
1729787400	1.62	0.03	1.89	1.59	1.6399999	1.59	511
1729701000	1.59	0	0.00	1.59	1.59	1.59	1
1729614600	1.59	-0.03	-1.55	1.615	1.615	1.59	61
1729528200	1.615	0	0.00	1.615	1.615	1.615	1
1729269000	1.615	0	0.00	1.615	1.615	1.615	1
1729182600	1.615	0	0.00	1.615	1.615	1.615	1
1729096200	1.615	0	0.00	1.615	1.615	1.615	0
1729009800	1.615	0	0.00	1.615	1.615	1.615	1
1728923400	1.615	-0.01	-0.31	1.615	1.615	1.615	1
1728664200	1.62	0.02	1.25	1.595	1.62	1.595	49
1728577800	1.6	0	0.00	1.6	1.6	1.6	0
1728491400	1.6	-0.04	-2.14	1.635	1.635	1.6	301
1728405000	1.635	-0.03	-1.80	1.635	1.635	1.635	1
1728318600	1.665	-0.01	-0.30	1.665	1.665	1.665	1
1728059400	1.67	0.02	1.21	1.645	1.67	1.645	103
1727973000	1.65	-0.02	-0.90	1.665	1.665	1.65	101
1727886600	1.665	0	0.00	1.665	1.665	1.665	1
1727800200	1.665	0	0.00	1.665	1.665	1.665	1
1727713800	1.665	0	0.00	1.665	1.665	1.665	1
1727454600	1.665	0	0.00	1.665	1.665	1.665	1
1727368200	1.665	0	0.00	1.665	1.665	1.665	1

Facephi Biometria

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