ALICEEUR

ALICE [My Neighbor Alice] (ALICEEUR)

ALICEEUR Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
08 Ago 2022 2.84 0.100 3.65% 2.74 2.89 2.74 58,726.00
07 Ago 2022 2.74 0.040 1.48% 2.71 2.77 2.65 25,225.00
06 Ago 2022 2.70 -0.090 -3.23% 2.80 2.81 2.70 8,009.00
05 Ago 2022 2.79 0.120 4.49% 2.66 2.79 2.66 25,313.00
04 Ago 2022 2.67 0.030 1.14% 2.66 2.78 2.62 28,800.00
03 Ago 2022 2.64 -0.060 -2.22% 2.68 2.79 2.59 20,137.00
02 Ago 2022 2.70 -0.160 -5.59% 2.86 2.86 2.59 49,484.00
01 Ago 2022 2.86 0.060 2.14% 2.82 2.90 2.76 72,191.00
31 Jul 2022 2.80 0.050 1.82% 2.75 3.20 2.75 141,555.00
30 Jul 2022 2.75 -0.080 -2.83% 2.83 3.06 2.74 88,621.00
29 Jul 2022 2.83 0.130 4.81% 2.72 2.97 2.66 89,144.00
28 Jul 2022 2.70 0.220 8.87% 2.48 2.88 2.48 241,581.00
27 Jul 2022 2.48 0.320 14.81% 2.16 2.50 2.12 44,281.00
26 Jul 2022 2.16 0.010 0.47% 2.13 2.16 2.06 30,830.00
25 Jul 2022 2.15 -0.170 -7.33% 2.32 2.32 2.15 20,671.00
24 Jul 2022 2.32 0.00 0.00% 2.32 2.39 2.31 12,048.00
23 Jul 2022 2.32 -0.010 -0.43% 2.33 2.42 2.25 21,710.00
22 Jul 2022 2.33 -0.140 -5.67% 2.47 2.53 2.31 26,720.00
21 Jul 2022 2.47 0.040 1.65% 2.43 2.49 2.28 59,001.00
20 Jul 2022 2.43 0.020 0.83% 2.41 2.68 2.35 110,041.00
19 Jul 2022 2.41 0.060 2.55% 2.34 2.43 2.28 39,739.00
18 Jul 2022 2.35 0.160 7.31% 2.15 2.36 2.15 45,137.00
17 Jul 2022 2.19 -0.030 -1.35% 2.21 2.29 2.17 25,484.00
16 Jul 2022 2.22 0.040 1.83% 2.18 2.26 2.12 15,541.00
15 Jul 2022 2.18 0.030 1.40% 2.15 2.25 2.15 11,897.00
14 Jul 2022 2.15 0.020 0.94% 2.12 2.19 2.02 24,722.00
13 Jul 2022 2.13 0.090 4.41% 2.00 2.13 1.92 17,499.00
12 Jul 2022 2.04 -0.020 -0.97% 2.06 2.12 2.00 8,208.00
11 Jul 2022 2.06 -0.140 -6.36% 2.19 2.21 2.05 20,628.00
10 Jul 2022 2.20 -0.140 -5.98% 2.34 2.35 2.18 28,747.00
09 Jul 2022 2.34 0.00 0.00% 2.34 2.38 2.32 12,768.00
08 Jul 2022 2.34 -0.050 -2.09% 2.39 2.42 2.26 40,334.00
07 Jul 2022 2.39 0.140 6.22% 2.25 2.45 2.24 47,532.00
06 Jul 2022 2.25 0.090 4.17% 2.16 2.27 2.14 34,675.00
05 Jul 2022 2.16 -0.080 -3.57% 2.22 2.25 2.10 38,680.00
04 Jul 2022 2.24 0.110 5.16% 2.15 2.24 2.08 24,609.00
03 Jul 2022 2.13 0.010 0.47% 2.12 2.16 2.06 23,689.00
02 Jul 2022 2.12 -0.040 -1.85% 2.16 2.16 2.05 34,760.00
01 Jul 2022 2.16 0.00 0.00% 2.21 2.26 2.11 77,835.00
30 Jun 2022 2.16 -0.360 -14.29% 2.45 2.45 2.06 47,195.00
29 Jun 2022 2.52 -0.050 -1.95% 2.63 2.66 2.47 54,459.00
28 Jun 2022 2.57 0.140 5.76% 2.45 2.61 2.34 31,545.00
27 Jun 2022 2.43 -0.030 -1.22% 2.46 2.60 2.41 66,604.00
26 Jun 2022 2.46 -0.160 -6.11% 2.62 2.78 2.46 45,927.00
25 Jun 2022 2.62 0.030 1.16% 2.55 2.71 2.45 34,931.00
24 Jun 2022 2.59 0.060 2.37% 2.53 2.63 2.44 91,068.00
23 Jun 2022 2.53 0.350 16.06% 2.19 2.62 2.19 127,148.00
22 Jun 2022 2.18 -0.040 -1.80% 2.22 2.23 2.04 46,860.00
21 Jun 2022 2.22 0.140 6.73% 2.08 2.34 2.08 104,326.00
20 Jun 2022 2.08 -0.020 -0.95% 2.09 2.23 1.99 63,223.00
19 Jun 2022 2.10 0.160 8.25% 1.95 2.16 1.90 88,332.00
18 Jun 2022 1.94 -0.030 -1.52% 1.97 1.98 1.77 60,923.00
17 Jun 2022 1.97 0.110 5.91% 1.89 2.00 1.88 46,237.00
16 Jun 2022 1.86 -0.410 -18.06% 2.27 2.29 1.80 65,655.00
15 Jun 2022 2.27 0.300 15.23% 1.97 2.34 1.75 115,071.00
14 Jun 2022 1.97 0.040 2.07% 1.95 2.11 1.86 58,707.00
13 Jun 2022 1.93 -0.180 -8.53% 2.08 2.11 1.84 78,135.00
12 Jun 2022 2.11 -0.180 -7.86% 2.29 2.30 2.06 58,462.00
11 Jun 2022 2.29 -0.250 -9.84% 2.52 2.57 2.22 24,540.00
10 Jun 2022 2.54 -0.140 -5.22% 2.68 2.71 2.52 30,514.00
09 Jun 2022 2.68 0.040 1.52% 2.64 2.82 2.57 20,902.00
08 Jun 2022 2.64 0.030 1.15% 2.61 2.75 2.49 39,631.00
07 Jun 2022 2.61 -0.090 -3.33% 2.70 2.70 2.46 25,573.00
06 Jun 2022 2.70 0.070 2.66% 2.63 2.80 2.61 28,225.00
05 Jun 2022 2.63 -0.140 -5.05% 2.77 2.78 2.61 41,075.00
04 Jun 2022 2.77 0.140 5.32% 2.64 2.83 2.61 44,748.00
03 Jun 2022 2.63 -0.070 -2.59% 2.68 2.69 2.47 21,694.00
02 Jun 2022 2.70 0.040 1.50% 2.65 2.70 2.59 39,582.00
01 Jun 2022 2.66 -0.270 -9.22% 2.93 3.04 2.59 41,572.00
31 May 2022 2.93 -0.080 -2.66% 3.01 3.08 2.76 66,247.00
30 May 2022 3.01 0.280 10.26% 2.75 3.05 2.75 84,655.00
29 May 2022 2.73 0.220 8.76% 2.51 2.74 2.44 23,743.00
28 May 2022 2.51 0.170 7.26% 2.34 2.51 2.34 12,562.00
27 May 2022 2.34 -0.100 -4.10% 2.44 2.47 2.26 10,004.00
26 May 2022 2.44 -0.240 -8.96% 2.67 2.74 2.29 24,333.00
25 May 2022 2.68 -0.040 -1.47% 2.73 2.78 2.64 10,673.00
24 May 2022 2.72 0.040 1.49% 2.66 2.77 2.55 19,961.00
23 May 2022 2.68 -0.240 -8.22% 2.96 2.97 2.63 20,592.00
22 May 2022 2.92 0.080 2.82% 2.84 3.01 2.74 19,388.00
21 May 2022 2.84 0.140 5.19% 2.71 2.85 2.64 11,809.00
20 May 2022 2.70 -0.210 -7.22% 2.91 2.93 2.61 23,024.00
19 May 2022 2.91 0.090 3.19% 2.82 2.95 2.60 42,050.00
18 May 2022 2.82 -0.160 -5.37% 2.98 3.14 2.80 79,032.00
17 May 2022 2.98 0.410 15.95% 2.57 3.00 2.57 49,387.00
16 May 2022 2.57 -0.190 -6.88% 2.76 2.76 2.46 23,878.00
15 May 2022 2.76 0.250 9.96% 2.51 2.76 2.44 24,464.00
14 May 2022 2.51 0.100 4.15% 2.41 2.83 2.22 33,193.00
13 May 2022 2.41 0.280 13.15% 2.10 2.74 2.10 47,515.00
12 May 2022 2.13 -0.290 -11.98% 2.39 2.53 1.74 57,800.00
11 May 2022 2.42 -1.18 -32.78% 3.60 3.64 2.16 210,506.00
Su Consulta Reciente
COIN
ALICEEUR
ALICE [My ..
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Inicie sesión en ADVFN
Regístrase ahora

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20220809 01:15:59