Alico

ALCO
🏛️ usa →
33.55
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 36.70 37.47 36.51 37.03 0.1M
2021-12-30 36.82 36.90 36.55 36.57 0.0M
2021-12-29 37.14 37.61 37.01 37.10 0.0M
2021-12-28 36.88 37.13 36.76 36.93 0.0M
2021-12-27 36.26 36.89 35.83 36.69 0.0M
2021-12-23 35.90 36.19 35.55 36.19 0.0M
2021-12-22 35.12 35.80 35.12 35.71 0.0M
2021-12-21 35.54 35.61 34.81 35.20 0.0M
2021-12-20 35.86 35.86 34.53 35.26 0.1M
2021-12-17 35.39 35.63 35.00 35.25 0.0M
2021-12-16 36.00 36.13 35.16 35.25 0.0M
2021-12-15 35.87 36.12 34.97 35.65 0.1M
2021-12-14 36.02 36.46 35.48 35.70 0.1M
2021-12-13 36.53 36.81 36.07 36.10 0.0M
2021-12-10 36.32 36.90 36.07 36.47 0.0M
2021-12-09 35.87 36.75 35.84 36.33 0.1M
2021-12-08 36.16 36.75 35.50 35.91 0.0M
2021-12-07 35.06 36.96 35.01 36.02 0.0M
2021-12-06 35.23 36.98 35.14 36.52 0.0M
2021-12-03 34.96 35.74 34.35 35.01 0.0M
2021-12-02 34.54 35.72 34.47 34.78 0.0M
2021-12-01 35.06 35.56 34.34 34.35 0.0M
2021-11-30 35.48 36.16 34.67 34.82 0.1M
2021-11-29 37.47 37.73 35.00 35.48 0.0M
2021-11-26 35.75 35.75 34.39 35.53 0.0M
2021-11-24 35.70 35.74 34.95 35.25 0.1M
2021-11-23 36.05 36.33 35.61 35.65 0.0M
2021-11-22 36.12 36.55 36.05 36.05 0.0M
2021-11-19 36.40 36.86 35.87 36.10 0.0M
2021-11-18 36.47 36.48 35.86 36.42 0.0M
2021-11-17 36.81 36.81 35.86 36.34 0.0M
2021-11-16 37.10 37.32 36.33 36.79 0.0M
2021-11-15 37.65 37.65 36.65 37.24 0.0M
2021-11-12 37.58 37.77 37.10 37.35 0.0M
2021-11-11 36.60 37.67 36.60 37.60 0.0M
2021-11-10 36.89 37.21 36.30 37.01 0.0M
2021-11-09 36.60 36.63 36.25 36.63 0.0M
2021-11-08 37.14 37.60 35.97 36.33 0.0M
2021-11-05 36.42 37.58 36.42 37.13 0.0M
2021-11-04 35.61 36.50 35.36 36.20 0.0M
2021-11-03 35.21 35.75 35.00 35.62 0.0M
2021-11-02 35.37 35.42 34.94 35.22 0.0M
2021-11-01 35.57 35.65 35.40 35.40 0.0M
2021-10-29 35.57 35.74 35.44 35.60 0.0M
2021-10-28 35.56 35.76 35.36 35.57 0.1M
2021-10-27 35.56 35.62 35.31 35.57 0.1M
2021-10-26 35.52 35.69 35.20 35.60 0.0M
2021-10-25 35.44 35.61 35.18 35.49 0.0M
2021-10-22 35.07 35.73 35.07 35.35 0.0M
2021-10-21 34.99 35.49 34.89 35.32 0.0M
2021-10-20 34.78 35.13 34.62 35.11 0.1M
2021-10-19 34.64 35.08 34.38 34.87 0.0M
2021-10-18 34.30 34.68 34.21 34.49 0.0M
2021-10-15 34.76 35.19 34.38 34.41 0.0M
2021-10-14 34.10 34.75 34.10 34.65 0.0M
2021-10-13 34.61 34.79 33.94 34.41 0.1M
2021-10-12 34.97 34.97 34.45 34.50 0.0M
2021-10-11 34.96 34.96 34.45 34.90 0.0M
2021-10-08 34.97 34.97 34.58 34.94 0.0M
2021-10-07 35.00 35.30 34.67 34.98 0.0M
2021-10-06 34.59 35.38 34.27 34.92 0.0M
2021-10-05 34.73 35.06 34.36 34.53 0.0M
2021-10-04 34.27 35.56 34.25 34.45 0.0M
2021-10-01 34.40 34.63 33.78 34.37 0.0M
2021-09-30 34.81 34.97 34.10 34.24 0.0M
2021-09-29 34.77 34.81 34.41 34.68 0.0M
2021-09-28 34.97 35.03 34.27 34.61 0.0M
2021-09-27 34.60 35.15 34.41 34.90 0.1M
2021-09-24 34.76 34.96 34.27 34.48 0.1M
2021-09-23 35.18 35.36 34.59 34.72 0.0M
2021-09-22 34.96 36.04 34.78 35.73 0.1M
2021-09-21 35.43 35.64 34.69 34.77 0.0M
2021-09-20 35.41 35.45 34.83 35.29 0.1M
2021-09-17 35.58 35.76 35.41 35.41 0.1M
2021-09-16 36.01 36.01 35.53 35.61 0.0M
2021-09-15 35.90 36.14 35.62 35.84 0.1M
2021-09-14 36.30 36.38 35.60 35.76 0.1M
2021-09-13 36.39 36.73 36.00 36.25 0.1M
2021-09-10 36.15 36.15 35.77 35.79 0.1M
2021-09-09 36.28 36.41 35.77 36.00 0.1M
2021-09-08 36.62 36.97 36.00 36.27 0.1M
2021-09-07 36.42 36.88 35.90 36.59 0.1M
2021-09-03 37.00 37.01 36.27 36.41 0.0M
2021-09-02 36.87 37.25 36.29 36.95 0.0M
2021-09-01 37.45 37.45 36.52 36.71 0.0M
2021-08-31 37.76 38.22 37.09 37.33 0.0M
2021-08-30 37.88 37.98 37.37 37.65 0.0M
2021-08-27 37.33 37.84 37.16 37.66 0.0M
2021-08-26 37.38 37.65 37.02 37.13 0.0M
2021-08-25 37.15 37.55 36.80 37.28 0.0M
2021-08-24 36.73 37.32 36.47 37.00 0.0M
2021-08-23 36.20 36.96 36.10 36.51 0.0M
2021-08-20 36.15 36.39 35.79 36.16 0.0M
2021-08-19 35.95 36.32 35.50 36.04 0.0M
2021-08-18 36.01 37.48 35.80 35.90 0.0M
2021-08-17 36.50 36.86 35.87 35.96 0.0M
2021-08-16 37.03 37.49 36.12 36.69 0.0M
2021-08-13 36.93 37.38 36.75 37.02 0.0M
2021-08-12 37.01 37.68 36.59 36.93 0.0M
2021-08-11 36.85 37.55 36.18 37.03 0.0M
2021-08-10 36.96 37.11 35.31 36.71 0.1M
2021-08-09 36.91 37.17 36.54 36.89 0.0M
2021-08-06 37.09 37.33 36.51 36.79 0.0M
2021-08-05 36.61 37.84 36.48 37.35 0.0M
2021-08-04 36.63 36.98 36.35 36.63 0.0M
2021-08-03 37.43 37.59 36.71 37.07 0.0M
2021-08-02 38.05 38.58 37.17 37.41 0.0M
2021-07-30 36.70 37.81 36.65 37.81 0.0M
2021-07-29 37.19 37.25 36.60 36.65 0.0M
2021-07-28 37.23 37.36 36.73 37.23 0.0M
2021-07-27 36.93 37.09 36.70 37.09 0.0M
2021-07-26 36.58 36.97 36.53 36.97 0.0M
2021-07-23 36.52 36.71 36.12 36.50 0.0M
2021-07-22 35.90 36.72 35.40 36.27 0.1M
2021-07-21 35.65 36.16 35.55 35.96 0.0M
2021-07-20 35.17 35.78 35.01 35.64 0.0M
2021-07-19 34.99 35.38 34.36 35.07 0.0M
2021-07-16 35.39 35.48 34.91 35.18 0.0M
2021-07-15 35.61 35.61 34.58 35.28 0.0M
2021-07-14 34.76 35.02 34.52 34.80 0.0M
2021-07-13 34.43 34.72 34.19 34.70 0.0M
2021-07-12 34.30 34.62 34.25 34.46 0.0M
2021-07-09 34.42 35.05 34.06 34.25 0.0M
2021-07-08 34.25 34.72 34.05 34.10 0.0M
2021-07-07 34.46 34.55 33.90 34.55 0.1M
2021-07-06 34.90 34.90 34.18 34.49 0.0M
2021-07-02 35.05 35.35 34.38 34.74 0.0M
2021-07-01 35.78 35.80 34.99 35.05 0.0M
2021-06-30 35.04 35.75 34.78 35.60 0.1M
2021-06-29 35.04 35.33 34.84 35.00 0.1M
2021-06-28 35.24 35.40 34.79 34.90 0.1M
2021-06-25 35.42 35.77 34.45 35.26 0.7M
2021-06-24 34.25 35.49 33.54 35.36 0.1M
2021-06-23 33.54 35.00 33.35 34.53 0.1M
2021-06-22 34.24 34.24 33.27 33.82 0.1M
2021-06-21 34.01 34.98 33.75 34.09 0.1M
2021-06-18 34.33 34.50 33.60 33.80 0.0M
2021-06-17 34.33 35.49 33.55 34.33 0.0M
2021-06-16 35.73 35.79 34.22 34.26 0.1M
2021-06-15 34.56 36.13 34.12 35.89 0.1M
2021-06-14 32.09 34.98 32.09 34.27 0.1M
2021-06-11 32.00 32.24 31.51 31.83 0.1M
2021-06-10 32.55 32.55 31.80 31.94 0.1M
2021-06-09 32.86 32.99 32.14 32.30 0.0M
2021-06-08 32.53 32.78 32.30 32.42 0.0M
2021-06-07 32.55 32.62 31.90 32.62 0.0M
2021-06-04 32.75 33.24 32.31 32.65 0.0M
2021-06-03 32.55 33.39 32.54 32.99 0.0M
2021-06-02 32.84 32.96 32.31 32.76 0.0M
2021-06-01 31.15 32.87 31.15 32.71 0.0M
2021-05-28 32.03 32.19 31.86 32.00 0.0M
2021-05-27 31.83 32.22 31.80 31.99 0.0M
2021-05-26 30.65 31.85 30.65 31.82 0.0M
2021-05-25 32.40 32.40 31.30 31.34 0.0M
2021-05-24 32.63 32.90 31.92 32.10 0.0M
2021-05-21 32.10 32.96 31.87 32.45 0.0M
2021-05-20 31.57 32.00 31.35 31.92 0.0M
2021-05-19 32.07 32.07 31.06 31.53 0.1M
2021-05-18 32.43 32.80 32.00 32.30 0.0M
2021-05-17 31.71 32.78 31.64 32.53 0.0M
2021-05-14 31.69 32.01 31.49 31.90 0.0M
2021-05-13 30.97 31.80 30.97 31.68 0.0M
2021-05-12 31.00 31.44 30.80 30.93 0.0M
2021-05-11 31.16 31.65 30.80 31.17 0.0M
2021-05-10 31.02 32.31 30.92 31.55 0.0M
2021-05-07 30.90 31.36 30.62 30.91 0.0M
2021-05-06 31.90 31.97 30.75 30.86 0.0M
2021-05-05 30.46 32.92 30.21 31.55 0.1M
2021-05-04 30.66 30.79 30.52 30.64 0.0M
2021-05-03 29.93 30.67 29.93 30.66 0.0M
2021-04-30 30.04 30.15 29.86 29.97 0.0M
2021-04-29 30.00 30.19 29.72 30.15 0.0M
2021-04-28 29.99 29.99 29.54 29.88 0.0M
2021-04-27 29.93 30.00 29.51 29.92 0.0M
2021-04-26 29.48 29.84 29.37 29.72 0.0M
2021-04-23 29.09 29.63 28.92 29.42 0.0M
2021-04-22 29.43 29.53 28.71 28.91 0.0M
2021-04-21 29.01 29.69 28.75 29.48 0.0M
2021-04-20 29.22 29.38 28.75 28.92 0.0M
2021-04-19 29.25 29.52 28.91 29.35 0.0M
2021-04-16 29.49 29.49 29.03 29.32 0.0M
2021-04-15 29.41 29.52 29.02 29.25 0.0M
2021-04-14 28.96 29.37 28.96 29.20 0.0M
2021-04-13 28.89 29.10 28.54 29.01 0.0M
2021-04-12 29.18 29.40 28.81 28.91 0.0M
2021-04-09 29.10 29.39 28.86 29.13 0.0M
2021-04-08 29.01 29.39 28.63 29.22 0.0M
2021-04-07 29.42 29.42 28.76 28.89 0.0M
2021-04-06 29.58 29.65 29.16 29.26 0.0M
2021-04-05 29.82 29.82 29.05 29.35 0.0M
2021-04-01 29.86 29.99 29.35 29.51 0.0M
2021-03-31 29.80 30.09 29.46 29.86 0.1M
2021-03-30 29.83 29.97 29.40 29.77 0.0M
2021-03-29 30.04 30.31 29.55 29.74 0.0M
2021-03-26 29.72 30.05 29.30 29.99 0.0M
2021-03-25 28.67 29.65 28.67 29.28 0.0M
2021-03-24 28.94 29.86 28.84 29.02 0.0M
2021-03-23 29.91 29.97 28.63 28.63 0.1M
2021-03-22 30.20 30.41 29.73 29.79 0.0M
2021-03-19 30.91 31.01 30.06 30.06 0.1M
2021-03-18 30.84 31.33 30.56 30.72 0.0M
2021-03-17 31.40 31.49 30.55 30.77 0.0M
2021-03-16 30.61 31.38 30.59 31.35 0.0M
2021-03-15 30.95 31.20 30.69 30.90 0.0M
2021-03-12 31.15 31.20 30.58 31.00 0.0M
2021-03-11 30.99 31.41 30.72 31.20 0.0M
2021-03-10 30.94 31.39 30.34 31.10 0.0M
2021-03-09 30.75 31.14 30.50 30.75 0.0M
2021-03-08 30.04 30.82 30.00 30.70 0.0M
2021-03-05 29.52 30.99 29.43 30.10 0.1M
2021-03-04 29.76 30.39 28.61 29.13 0.1M
2021-03-03 30.06 30.52 29.68 29.78 0.0M
2021-03-02 29.80 30.19 29.35 29.94 0.0M
2021-03-01 30.40 30.43 29.54 29.62 0.0M
2021-02-26 30.15 30.36 29.64 29.64 0.0M
2021-02-25 30.00 30.86 30.00 30.27 0.0M
2021-02-24 29.97 30.24 29.35 30.20 0.0M
2021-02-23 29.68 30.11 29.08 29.84 0.0M
2021-02-22 29.58 30.14 29.48 29.81 0.0M
2021-02-19 29.73 30.13 29.50 29.66 0.0M
2021-02-18 29.85 30.11 29.57 29.57 0.0M
2021-02-17 29.31 30.00 29.02 29.86 0.0M
2021-02-16 30.38 30.38 29.23 29.39 0.1M
2021-02-12 30.09 30.41 29.57 30.08 0.0M
2021-02-11 30.80 30.80 29.93 30.18 0.0M
2021-02-10 30.41 31.33 29.79 30.28 0.0M
2021-02-09 31.40 31.55 30.44 30.48 0.1M
2021-02-08 30.82 31.64 30.80 31.64 0.0M
2021-02-05 30.81 30.90 30.40 30.89 0.0M
2021-02-04 30.80 30.97 30.41 30.54 0.0M
2021-02-03 30.65 30.65 30.19 30.65 0.0M
2021-02-02 29.96 30.66 29.72 30.50 0.0M
2021-02-01 29.98 30.07 29.50 29.70 0.0M
2021-01-29 30.10 30.10 29.41 29.70 0.0M
2021-01-28 30.35 30.42 30.00 30.08 0.0M
2021-01-27 30.35 30.92 29.95 30.09 0.0M
2021-01-26 30.80 30.86 30.50 30.52 0.0M
2021-01-25 30.73 31.23 30.55 30.66 0.0M
2021-01-22 30.85 31.25 30.56 30.94 0.0M
2021-01-21 30.95 31.26 30.30 31.02 0.1M
2021-01-20 31.15 31.49 30.80 31.02 0.0M
2021-01-19 31.11 31.43 30.83 30.97 0.0M
2021-01-15 31.07 31.43 30.62 31.00 0.0M
2021-01-14 31.25 31.87 30.95 31.35 0.1M
2021-01-13 31.55 31.81 31.03 31.16 0.0M
2021-01-12 31.12 31.77 31.07 31.77 0.0M
2021-01-11 30.65 31.12 30.65 31.00 0.0M
2021-01-08 31.38 31.38 30.58 30.82 0.0M
2021-01-07 30.94 31.69 30.79 31.19 0.1M
2021-01-06 30.84 31.37 30.60 30.69 0.0M
2021-01-05 30.65 30.90 30.32 30.58 0.0M
2021-01-04 31.33 31.33 30.45 30.60 0.0M