Cogelec SA Historical Data - ALLEC | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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

Get Started

Home
Investing
Stocks
Europe
EU
Cogelec SA (ALLEC)
Cogelec SA (ALLEC) Historical

Cogelec SA (ALLEC)

20.20

0.20

( 1.00% )

Updated: 20:07:05

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.8	-3.80952380952	21	21.2	20	2876	20.42323738	DE
4	0.4	2.0202020202	19.8	22	19.8	6909	20.71049401	DE
12	4.3	27.0440251572	15.9	22	15.4	6005	19.03959323	DE
26	8.6	74.1379310345	11.6	22	11.4	5380	16.9917877	DE
52	12.1	149.382716049	8.1	22	7.95	3562	15.15217916	DE
156	12.52	163.020833333	7.68	22	6.08	2272	11.31840178	DE
260	13.16	186.931818182	7.04	22	6.08	2617	10.15060822	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1742491800	20	-0.4	-1.96	20	20.2	20	1566
1742405400	20.4	-0.2	-0.97	20.2	20.6	20	8500
1742319000	20.6	-0.2	-0.96	21	21.2	20	3463
1742232600	20.8	0.2	0.97	20.8	20.8	20.8	487
1741973400	20.6	-0.2	-0.96	21	21	20.2	366
1741887000	20.8	0.4	1.96	20.4	21	20.4	278
1741800600	20.4	-0.6	-2.86	20.4	21	20.4	5758
1741714200	21	0	0.00	21	21	20.2	20708
1741627800	21	0	0.00	21	21	20.2	1395
1741368600	21	0	0.00	20.8	21	20.8	553
1741282200	21	0	0.00	21	21	20.8	319
1741195800	21	1	5.00	20	21	20	1675
1741109400	20	-1	-4.76	21.2	21.2	20	5857
1741023000	21	0.2	0.96	21	21.2	20.8	6095
1740763800	20.8	-0.2	-0.95	20.8	21.4	20.8	2524
1740677400	21	-0.4	-1.87	21.6	21.6	21	944
1740591000	21.4	0.6	2.88	21	22	21	24159
1740504600	20.8	0.4	1.96	21.2	21.2	20.6	1544
1740418200	20.4	0	0.00	20.2	20.8	20.2	1849
1740159000	20.4	0.6	3.03	19.8	20.6	19.8	50134
1740072600	19.8	-0.4	-1.98	20	20	19.8	1100
1739986200	20.2	0.7	3.59	19.5	20.4	19.5	3906
1739899800	19.5	0	0.00	19.5	19.5	19.3	998
1739813400	19.5	0.1	0.52	19.4	19.5	19.3	2107
1739554200	19.4	-0.3	-1.52	19.5	19.8	19.4	1558
1739467800	19.7	-0.1	-0.51	19.8	19.9	19.4	4341
1739381400	19.8	-1.2	-5.71	20.4	20.6	19.8	13305
1739295000	21	1.2	6.06	19.8	21.2	19.7	7325
1739208600	19.8	0	0.00	19.5	20.4	19.5	20547
1738949400	19.8	1	5.32	19	19.8	19	12145
1738863000	18.8	0.3	1.62	18.3	19	18.3	4541
1738776600	18.5	0.2	1.09	18.2	18.6	18.2	5198
1738690200	18.3	-0.6	-3.17	19.9	19.9	18.1	7096
1738603800	18.9	1.5	8.62	18.1	18.9	18	5611
1738344600	17.4	-0.1	-0.57	17.3	17.7	17.3	11113
1738258200	17.5	0.1	0.57	17.2	17.5	17.2	6433
1738171800	17.4	-0.1	-0.57	17.3	17.5	17.3	8933
1738085400	17.5	-0.4	-2.23	17.5	17.9	17.3	12584
1737999000	17.9	0.6	3.47	17.3	18	17.1	5132
1737739800	17.3	0.2	1.17	17.1	17.3	16.9	4122
1737653400	17.1	0	0.00	17.1	17.1	17.1	0
1737567000	17.1	0	0.00	17.1	17.1	17.1	0
1737480600	17.1	0.4	2.40	17.1	17.2	16.7	10273
1737394200	16.7	-0.3	-1.76	17	17.2	16.6	18107
1737135000	17	0.5	3.03	16.5	17.1	16.5	1995
1737048600	16.5	1	6.45	15.9	16.5	15.6	4297
1736962200	15.5	0.1	0.65	15.4	15.9	15.4	2255
1736875800	15.4	0	0.00	15.4	15.7	15.4	352
1736789400	15.4	-0.1	-0.65	15.4	15.7	15.4	1430
1736530200	15.5	0	0.00	15.6	15.6	15.5	511
1736443800	15.5	-0.1	-0.64	15.6	15.7	15.5	9841
1736357400	15.6	0	0.00	15.7	15.7	15.6	60
1736271000	15.6	0.2	1.30	15.5	15.7	15.4	530
1736184600	15.4	-0.1	-0.65	15.5	15.8	15.4	857
1735925400	15.5	-0.2	-1.27	15.7	15.7	15.5	18
1735839000	15.7	0	0.00	15.9	15.9	15.5	159
1735666200	15.7	-0.2	-1.26	15.8	15.8	15.4	456
1735579800	15.9	0	0.00	15.5	15.9	15.4	2507
1735320600	15.9	0	0.00	15.9	15.9	15.7	924
1735061400	15.9	0.4	2.58	15.6	15.9	15.6	1163
1734975000	15.5	0.4	2.65	15.4	15.5	15.1	1994

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