AL.F - Aluminum

wto, 16 gru 2025, 15:23 CET, NY 9:23, Londyn 14:23, Tokio 23:23, WIG20 -0.99%

Symbol np: ^SPX

Historical data: Aluminum (AL.F)

15 Dec, 23:00 2839.25 -16.50 (-0.58%)

More On AL.F


	Summary

	Chart

	Chart HTML5

►	Historical data

	Changes series


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of AL.F

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume	Open Interest
38	27 Jun 2014	2233.25	2233.25	2233.25	2233.25	-0.38%	-8.50	20	495
37	26 Jun 2014	2229.75	2241.75	2229.75	2241.75	-0.18%	-4.00	46	485
36	25 Jun 2014	2240.5	2245.75	2240.5	2245.75	-0.08%	-1.75	48	497
35	24 Jun 2014	2247.5	2247.5	2247.5	2247.5	+0.73%	+16.25	188	517
34	23 Jun 2014	2238.25	2238.25	2231.25	2231.25	+0.44%	+9.75	86	459
33	20 Jun 2014	2221.5	2221.5	2221.5	2221.5	-0.19%	-4.25	0	489
32	19 Jun 2014	2225.75	2225.75	2225.75	2225.75	+0.67%	+14.75	70	489
31	18 Jun 2014	2211	2211	2211	2211	+0.69%	+15.25	10	559
30	17 Jun 2014	2196.25	2196.25	2190.75	2195.75	-0.50%	-11.00	32	549
29	16 Jun 2014	2192.5	2206.75	2192.5	2206.75	+0.75%	+16.50	20	548
28	13 Jun 2014	2190.25	2190.25	2190.25	2190.25	+0.33%	+7.25	0	548
27	12 Jun 2014	2183	2183	2183	2183	-1.77%	-39.25	0	548
26	11 Jun 2014	2224.5	2224.5	2222.25	2222.25	-1.27%	-28.50	30	548
25	10 Jun 2014	2250.75	2250.75	2250.75	2250.75	-0.28%	-6.25	128	521
24	9 Jun 2014	2261.75	2261.75	2257	2257	+1.56%	+34.75	20	481
23	6 Jun 2014	2222.25	2222.25	2222.25	2222.25	+0.97%	+21.25	14	476
22	5 Jun 2014	2201	2201	2201	2201	+0.51%	+11.25	118	462
21	4 Jun 2014	2189.75	2189.75	2189.75	2189.75	-0.38%	-8.25	22	466
20	3 Jun 2014	2204	2204	2198	2198	+0.55%	+12.00	293	444
19	2 Jun 2014	2186	2186	2186	2186	+0.40%	+8.75	194	319
18	30 May 2014	2177.25	2177.25	2177.25	2177.25	-0.09%	-2.00	138	301
17	29 May 2014	2179.25	2179.25	2179.25	2179.25	+0.23%	+5.00	94	310
16	28 May 2014	2171.5	2178.5	2167.25	2174.25	+0.69%	+15.00	16	304
15	27 May 2014	2158	2159.25	2158	2159.25	+0.43%	+9.25	99	294
14	23 May 2014	2154.75	2154.75	2150	2150	+0.66%	+14.00	91	260
13	22 May 2014	2123	2136	2123	2136	+1.39%	+29.25	208	260
12	21 May 2014	2106.75	2106.75	2106.75	2106.75	0.00%	0.00	82	146
11	20 May 2014	2106.75	2106.75	2106.75	2106.75	-0.33%	-7.00	0	114
10	19 May 2014	2113.75	2113.75	2113.75	2113.75	+0.36%	+7.50	0	114
9	16 May 2014	2106.25	2106.25	2106.25	2106.25	-0.44%	-9.25	0	114
8	15 May 2014	2142.75	2142.75	2115.5	2115.5	+0.26%	+5.50	6	114
7	14 May 2014	2145	2145.5	2110	2110	+1.19%	+24.75	3	108
6	13 May 2014	2085.25	2085.25	2085.25	2085.25	-0.14%	-3.00	0	106
5	12 May 2014	2086	2088.25	2086	2088.25	-0.90%	-19.00	4	106
4	9 May 2014	2133.5	2133.5	2107.25	2107.25	-1.61%	-34.50	21	110
3	8 May 2014	2150	2150	2130	2141.75	-0.34%	-7.25	35	99
2	7 May 2014	2152.25	2152.25	2146	2149	-1.09%	-23.75	116	88
1	6 May 2014	1949.75	2205.75	1835	2172.75			57	28

<< | < | > | >>

Downloaded data separator: comma | semicolon

Easier access to the data AL.F

On the ticker field set "d:al.f", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.