TipRanks
Go Ultimate55% OFF

Embention Sistemas Inteligentes SA (ALUAV) Historical Prices

FR:ALUAV historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202629.0029.0029.0029.0029.00+11.54%370.42
Oct 29, 202626.0029.8025.4026.0026.00+0.00%00.00
Oct 28, 202626.0029.8025.4026.0026.00+0.00%00.00
Oct 27, 202626.0029.0026.0026.0026.00+0.00%00.00
Oct 26, 202626.0026.0026.0026.0026.00+0.00%520.55
Oct 23, 202626.0026.0026.0026.0026.00+0.00%1001.08
Oct 22, 202626.0026.0026.0026.0026.00+0.00%200.22
Oct 21, 202626.0026.0026.0026.0026.00+13.04%380.41
Oct 20, 202623.0026.0019.5023.0023.00+0.00%00.00
Oct 19, 202623.0023.0023.0023.0023.00+0.00%840.93
Oct 16, 202623.0023.0023.0023.0023.00-4.17%1251.40
Oct 15, 202624.0026.0023.0024.0024.00+0.00%00.00
Oct 14, 202622.8024.0022.8024.0024.00+5.26%1081.23
Oct 13, 202622.6022.8022.6022.8022.80+3.64%6007.57
Oct 12, 202624.6024.6022.0022.0022.00-10.57%99515.55
Oct 09, 202624.6024.6024.6024.6024.60-3.91%3175.38
Oct 08, 202625.6025.6025.6025.6025.60+0.00%360.62
Oct 07, 202629.0029.0025.6025.6025.60-11.72%1542.75
Oct 06, 202629.0029.0029.0029.0029.00+1.40%3015.82
Oct 05, 202625.6028.6025.6028.6028.60-11.18%2324.52
Oct 02, 202632.2032.2032.2032.2032.20+0.00%881.69
Oct 01, 202632.2032.2032.2032.2032.20+0.00%40.07
Sep 30, 202632.2032.2032.2032.2032.20+7.33%190.32
Sep 29, 202630.0032.2030.0030.0030.00+0.00%00.00
Sep 28, 202630.0032.2029.0030.0030.00+0.00%00.00
Sep 25, 202632.4032.4030.0030.0030.00-6.25%230.36
Sep 24, 202632.0032.0032.0032.0032.00+0.00%1001.60
Sep 23, 202632.4032.4032.0032.0032.00-0.62%1011.65
Sep 22, 202632.2032.2032.2032.2032.20+0.00%1001.63
Sep 21, 202632.2032.2032.2032.2032.20+0.00%80.13
Sep 18, 202632.2032.2027.2032.2032.20+0.00%00.00
Sep 17, 202632.2032.2032.2032.2032.20+0.00%1041.74
Sep 16, 202632.2032.2032.2032.2032.20+0.63%2033.53
Sep 15, 202632.0032.0032.0032.0032.00-8.57%2194.05
Sep 14, 202635.0035.0035.0035.0035.00-2.23%150.27
Sep 11, 202635.8036.0035.8035.8035.80+0.00%00.00
Sep 10, 202635.8036.0035.8035.8035.80+0.00%00.00
Sep 09, 202635.8036.0035.8035.8035.80+0.00%00.00
Sep 08, 202635.8036.0035.8035.8035.80+0.00%00.00
Sep 07, 202635.8036.0035.8035.8035.80+0.00%00.00
Sep 04, 202635.8035.8035.8035.8035.80+0.00%00.00
Sep 03, 202635.8035.8034.0035.8035.80+0.00%00.00
Sep 02, 202635.8035.8035.8035.8035.80+2.29%691.13
Sep 01, 202635.0035.0035.0035.0035.00-2.78%200.33
Aug 31, 202636.0038.0035.6036.0036.00+0.00%00.00
Aug 28, 202636.0036.0036.0036.0036.00+0.00%2072.99
Aug 27, 202636.2036.2036.0036.0036.00-4.76%330.48
Aug 26, 202637.8037.8037.8037.8037.80+0.00%5008.23
Aug 25, 202638.0038.0037.8037.8037.80+3.28%90.14
Aug 24, 202636.6036.6036.6036.6036.60-3.68%20.03