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
2022-12-30 23.66 23.93 23.51 23.87 0.1M
2022-12-29 23.55 23.89 23.40 23.80 0.1M
2022-12-28 23.52 23.94 23.41 23.61 0.1M
2022-12-27 23.85 24.01 23.38 23.65 0.1M
2022-12-23 23.50 24.18 23.20 23.85 0.1M
2022-12-22 23.83 23.83 23.24 23.65 0.1M
2022-12-21 23.74 24.11 23.41 24.04 0.1M
2022-12-20 23.33 24.70 23.00 23.47 0.1M
2022-12-19 23.60 23.86 23.10 23.20 0.1M
2022-12-16 24.46 24.47 23.64 23.80 0.1M
2022-12-15 25.05 25.47 24.61 24.67 0.1M
2022-12-14 25.80 26.02 24.65 25.05 0.2M
2022-12-13 28.42 28.93 27.51 27.69 0.1M
2022-12-12 27.91 27.94 26.95 27.67 0.0M
2022-12-09 27.70 28.06 27.28 27.80 0.0M
2022-12-08 27.80 28.37 27.24 27.59 0.0M
2022-12-07 27.00 29.39 26.95 27.76 0.2M
2022-12-06 28.00 28.67 26.35 26.35 0.2M
2022-12-05 30.00 30.00 29.06 29.41 0.1M
2022-12-02 30.10 30.51 29.69 30.19 0.1M
2022-12-01 31.06 31.88 30.01 30.15 0.0M
2022-11-30 31.16 31.16 29.83 30.93 0.1M
2022-11-29 31.75 31.84 30.92 31.29 0.0M
2022-11-28 32.37 32.37 31.64 31.75 0.0M
2022-11-25 32.25 32.85 32.18 32.46 0.0M
2022-11-23 32.20 32.78 31.89 32.32 0.0M
2022-11-22 32.04 32.45 31.99 32.33 0.0M
2022-11-21 32.23 32.39 31.83 32.07 0.0M
2022-11-18 32.72 32.97 32.04 32.36 0.0M
2022-11-17 32.00 32.53 31.71 32.30 0.0M
2022-11-16 31.56 32.73 31.56 32.15 0.0M
2022-11-15 31.56 31.84 31.12 31.56 0.0M
2022-11-14 32.21 32.21 31.00 31.40 0.0M
2022-11-11 32.58 32.65 32.06 32.39 0.0M
2022-11-10 32.83 33.20 32.00 32.60 0.0M
2022-11-09 32.04 32.49 31.76 31.89 0.0M
2022-11-08 32.13 32.51 31.54 32.23 0.0M
2022-11-07 32.09 32.21 31.57 32.13 0.0M
2022-11-04 31.18 31.87 30.98 31.84 0.1M
2022-11-03 31.13 31.40 30.42 30.67 0.0M
2022-11-02 31.00 32.14 30.83 31.37 0.0M
2022-11-01 30.83 31.49 30.52 31.09 0.0M
2022-10-31 30.36 30.72 30.26 30.62 0.0M
2022-10-28 29.83 30.70 29.83 30.54 0.0M
2022-10-27 30.26 30.39 29.79 29.89 0.0M
2022-10-26 29.43 30.47 29.43 29.95 0.0M
2022-10-25 28.95 29.50 28.49 29.49 0.0M
2022-10-24 28.24 29.09 28.17 28.81 0.0M
2022-10-21 28.13 28.53 27.84 28.15 0.0M
2022-10-20 28.53 28.99 27.86 28.08 0.0M
2022-10-19 28.93 28.93 27.92 28.59 0.1M
2022-10-18 29.15 29.41 28.66 28.97 0.0M
2022-10-17 29.32 29.42 28.78 28.95 0.0M
2022-10-14 29.63 29.95 28.56 28.87 0.0M
2022-10-13 28.39 29.73 28.21 29.50 0.0M
2022-10-12 28.55 29.03 28.19 28.76 0.0M
2022-10-11 28.14 28.79 28.04 28.63 0.1M
2022-10-10 27.76 28.33 27.58 28.14 0.1M
2022-10-07 28.25 29.61 27.50 27.79 0.0M
2022-10-06 29.32 29.32 28.03 28.20 0.0M
2022-10-05 30.20 30.39 29.11 29.20 0.0M
2022-10-04 29.75 30.62 29.75 30.46 0.1M
2022-10-03 28.50 29.51 28.24 29.48 0.1M
2022-09-30 28.53 28.79 27.80 28.24 0.1M
2022-09-29 30.80 30.80 28.17 28.24 0.1M
2022-09-28 30.71 31.90 30.58 31.38 0.1M
2022-09-27 30.44 30.91 30.33 30.74 0.1M
2022-09-26 30.96 31.25 30.14 30.23 0.1M
2022-09-23 31.40 31.48 30.85 31.06 0.1M
2022-09-22 32.00 32.27 31.40 31.56 0.0M
2022-09-21 32.57 32.79 31.81 31.90 0.0M
2022-09-20 32.45 32.53 32.24 32.30 0.0M
2022-09-19 32.35 32.85 32.20 32.53 0.0M
2022-09-16 32.79 32.82 32.06 32.37 0.1M
2022-09-15 33.54 33.61 32.58 32.85 0.1M
2022-09-14 33.61 34.10 33.50 33.54 0.0M
2022-09-13 33.62 33.84 33.26 33.50 0.0M
2022-09-12 34.05 34.05 33.41 33.84 0.0M
2022-09-09 33.09 33.60 32.81 33.47 0.0M
2022-09-08 32.72 32.95 32.50 32.79 0.0M
2022-09-07 32.14 32.93 32.14 32.79 0.0M
2022-09-06 33.45 33.45 31.82 32.19 0.1M
2022-09-02 33.89 34.09 33.34 33.50 0.0M
2022-09-01 33.87 34.00 33.36 33.60 0.0M
2022-08-31 34.01 34.50 33.95 33.95 0.0M
2022-08-30 34.48 34.63 34.00 34.10 0.0M
2022-08-29 33.90 35.06 33.59 34.60 0.1M
2022-08-26 34.15 34.48 33.91 33.98 0.0M
2022-08-25 34.01 34.45 33.90 34.28 0.0M
2022-08-24 34.02 34.21 33.74 33.96 0.0M
2022-08-23 33.58 34.09 33.56 33.84 0.0M
2022-08-22 34.03 34.03 33.22 33.51 0.0M
2022-08-19 34.68 34.89 33.99 34.19 0.0M
2022-08-18 34.39 35.14 34.18 34.91 0.0M
2022-08-17 34.35 34.84 34.10 34.31 0.0M
2022-08-16 34.87 35.22 34.28 34.54 0.0M
2022-08-15 34.48 35.38 34.41 34.76 0.0M
2022-08-12 34.15 35.17 33.54 34.84 0.1M
2022-08-11 32.81 33.95 32.81 33.88 0.0M
2022-08-10 32.21 33.02 32.06 32.62 0.0M
2022-08-09 32.16 32.33 31.89 32.20 0.0M
2022-08-08 32.40 32.57 31.83 32.18 0.1M
2022-08-05 32.09 33.48 32.09 32.41 0.1M
2022-08-04 34.51 34.91 31.81 32.39 0.4M
2022-08-03 36.19 36.45 35.20 35.41 0.0M
2022-08-02 36.08 36.22 35.51 35.53 0.0M
2022-08-01 36.44 36.63 35.95 36.07 0.1M
2022-07-29 35.85 36.62 35.74 36.44 0.0M
2022-07-28 35.19 36.10 35.07 35.86 0.0M
2022-07-27 35.27 35.30 34.86 35.13 0.1M
2022-07-26 34.47 35.54 34.20 35.27 0.1M
2022-07-25 34.56 35.15 34.42 34.56 0.0M
2022-07-22 35.06 35.21 33.90 34.30 0.0M
2022-07-21 35.38 35.86 34.62 35.00 0.1M
2022-07-20 35.50 35.91 35.21 35.42 0.0M
2022-07-19 34.96 35.72 34.96 35.49 0.0M
2022-07-18 35.20 35.21 34.71 34.74 0.0M
2022-07-15 35.28 35.35 34.66 35.26 0.0M
2022-07-14 34.57 35.05 34.50 34.92 0.0M
2022-07-13 35.29 35.53 34.74 34.90 0.0M
2022-07-12 35.84 36.44 35.23 35.49 0.1M
2022-07-11 36.34 37.84 35.54 35.84 0.1M
2022-07-08 35.61 36.76 35.39 36.50 0.1M
2022-07-07 35.36 35.76 35.10 35.51 0.0M
2022-07-06 35.50 35.85 34.63 35.13 0.1M
2022-07-05 35.41 35.41 34.50 35.30 0.1M
2022-07-01 35.50 36.15 35.31 35.69 0.1M
2022-06-30 34.79 35.69 34.55 35.63 0.1M
2022-06-29 36.50 36.50 34.81 34.88 0.1M
2022-06-28 36.83 37.04 36.25 36.57 0.1M
2022-06-27 35.67 37.00 35.44 36.74 0.1M
2022-06-24 37.25 37.70 35.26 35.27 0.9M
2022-06-23 38.00 38.46 36.93 37.11 0.1M
2022-06-22 38.73 39.18 38.05 38.34 0.1M
2022-06-21 38.95 39.62 38.60 39.01 0.1M
2022-06-17 38.69 40.17 38.41 38.59 0.1M
2022-06-16 39.62 39.62 38.30 38.60 0.1M
2022-06-15 39.31 40.34 38.90 39.73 0.0M
2022-06-14 39.31 40.51 38.34 38.97 0.1M
2022-06-13 41.00 41.00 38.94 39.11 0.1M
2022-06-10 42.25 42.51 41.40 41.40 0.1M
2022-06-09 42.50 43.09 41.81 42.28 0.1M
2022-06-08 42.17 42.73 41.76 42.35 0.0M
2022-06-07 42.90 42.90 40.63 42.05 0.1M
2022-06-06 42.35 43.15 42.08 42.86 0.1M
2022-06-03 42.10 43.26 41.47 41.98 0.1M
2022-06-02 41.85 42.44 41.27 42.23 0.1M
2022-06-01 42.50 42.50 41.50 41.92 0.1M
2022-05-31 41.45 42.21 41.11 42.17 0.1M
2022-05-27 42.36 42.62 40.76 41.17 0.1M
2022-05-26 42.50 42.53 41.66 42.03 0.1M
2022-05-25 42.48 42.57 41.50 42.44 0.1M
2022-05-24 41.02 42.75 41.00 42.26 0.1M
2022-05-23 40.67 41.88 40.47 41.38 0.1M
2022-05-20 40.07 40.67 39.56 40.67 0.0M
2022-05-19 39.77 40.49 39.01 39.72 0.1M
2022-05-18 41.68 41.68 39.50 40.17 0.1M
2022-05-17 41.44 42.49 40.71 41.68 0.1M
2022-05-16 41.25 41.68 40.86 41.59 0.1M
2022-05-13 41.06 41.43 40.64 41.02 0.0M
2022-05-12 40.80 40.90 40.09 40.66 0.1M
2022-05-11 40.16 41.49 39.96 40.82 0.1M
2022-05-10 39.19 40.48 38.60 39.92 0.1M
2022-05-09 39.45 39.45 37.68 38.57 0.1M
2022-05-06 39.36 39.46 38.56 39.45 0.0M
2022-05-05 40.33 42.21 39.23 39.62 0.1M
2022-05-04 40.27 40.91 39.65 40.55 0.0M
2022-05-03 39.76 40.47 39.51 39.95 0.0M
2022-05-02 39.67 40.49 39.30 39.52 0.1M
2022-04-29 40.05 40.25 39.50 39.67 0.0M
2022-04-28 39.86 40.57 39.12 40.30 0.0M
2022-04-27 39.17 40.35 38.99 39.82 0.1M
2022-04-26 39.10 39.96 38.81 39.17 0.1M
2022-04-25 39.35 39.35 37.55 39.12 0.1M
2022-04-22 40.42 40.42 38.61 39.40 0.1M
2022-04-21 43.00 43.00 40.05 40.25 0.1M
2022-04-20 42.91 43.65 42.54 43.00 0.1M
2022-04-19 42.81 43.40 42.07 43.08 0.1M
2022-04-18 40.57 42.79 40.38 42.67 0.2M
2022-04-14 39.30 40.45 39.30 40.36 0.1M
2022-04-13 39.06 39.44 38.81 39.25 0.0M
2022-04-12 37.93 39.34 37.90 39.03 0.1M
2022-04-11 38.99 39.05 38.00 38.09 0.1M
2022-04-08 38.00 39.25 37.86 38.94 0.1M
2022-04-07 38.29 38.49 37.43 37.70 0.0M
2022-04-06 37.33 38.21 37.11 38.21 0.1M
2022-04-05 37.37 37.66 36.85 37.43 0.0M
2022-04-04 37.91 37.91 37.16 37.24 0.0M
2022-04-01 37.70 38.45 37.59 37.98 0.1M
2022-03-31 36.21 37.71 36.18 37.56 0.1M
2022-03-30 36.24 36.32 35.77 35.99 0.0M
2022-03-29 35.72 36.48 35.64 36.38 0.0M
2022-03-28 35.81 35.95 34.86 35.91 0.1M
2022-03-25 35.04 35.73 35.04 35.71 0.0M
2022-03-24 35.78 36.17 34.78 34.78 0.1M
2022-03-23 33.42 36.60 33.42 36.33 0.1M
2022-03-22 33.94 33.94 33.12 33.25 0.1M
2022-03-21 34.39 34.50 33.66 33.70 0.1M
2022-03-18 34.40 34.59 34.09 34.30 0.1M
2022-03-17 33.94 34.56 33.82 34.19 0.0M
2022-03-16 34.26 34.26 33.98 34.12 0.0M
2022-03-15 33.98 34.94 33.53 34.04 0.0M
2022-03-14 34.36 34.58 33.75 33.84 0.0M
2022-03-11 35.01 35.52 34.36 34.37 0.0M
2022-03-10 33.70 35.06 33.70 35.06 0.0M
2022-03-09 33.45 33.93 33.25 33.67 0.1M
2022-03-08 33.38 33.77 33.09 33.24 0.1M
2022-03-07 33.49 33.85 33.01 33.25 0.1M
2022-03-04 33.82 33.92 33.31 33.37 0.1M
2022-03-03 33.71 34.50 33.71 33.99 0.1M
2022-03-02 33.16 34.00 33.16 33.71 0.1M
2022-03-01 32.83 33.26 32.55 33.05 0.1M
2022-02-28 33.00 33.23 32.61 32.73 0.1M
2022-02-25 32.89 33.32 32.54 33.15 0.1M
2022-02-24 32.40 33.00 31.90 33.00 0.1M
2022-02-23 32.55 32.68 32.21 32.48 0.0M
2022-02-22 32.60 32.63 32.30 32.50 0.0M
2022-02-18 32.50 32.79 32.40 32.50 0.0M
2022-02-17 32.59 32.71 32.27 32.53 0.0M
2022-02-16 32.38 32.84 32.30 32.59 0.1M
2022-02-15 32.75 32.75 32.30 32.37 0.0M
2022-02-14 32.58 32.60 32.26 32.40 0.0M
2022-02-11 32.61 33.01 32.40 32.59 0.0M
2022-02-10 32.56 33.19 32.40 32.55 0.0M
2022-02-09 32.87 32.87 32.41 32.41 0.1M
2022-02-08 33.42 33.42 32.60 32.76 0.1M
2022-02-07 33.06 33.72 33.01 33.45 0.1M
2022-02-04 33.15 33.51 32.52 33.06 0.0M
2022-02-03 34.73 34.73 33.19 33.19 0.1M
2022-02-02 35.53 35.67 35.04 35.09 0.1M
2022-02-01 35.86 35.92 35.39 35.69 0.0M
2022-01-31 35.44 35.98 35.06 35.97 0.0M
2022-01-28 35.49 35.50 34.95 35.34 0.0M
2022-01-27 35.73 36.49 35.13 35.50 0.0M
2022-01-26 35.58 36.76 35.40 35.50 0.1M
2022-01-25 35.54 35.78 34.66 35.33 0.1M
2022-01-24 35.58 35.94 35.15 35.61 0.1M
2022-01-21 36.28 36.47 35.61 35.93 0.0M
2022-01-20 36.29 36.65 35.76 36.39 0.0M
2022-01-19 37.91 38.00 36.26 36.40 0.1M
2022-01-18 37.31 37.42 36.54 37.08 0.0M
2022-01-14 37.50 37.82 37.00 37.42 0.0M
2022-01-13 37.47 37.90 37.02 37.50 0.0M
2022-01-12 37.14 37.64 37.00 37.30 0.0M
2022-01-11 37.81 38.44 36.80 37.04 0.0M
2022-01-10 38.15 38.15 37.40 37.68 0.1M
2022-01-07 37.61 38.48 37.40 38.16 0.0M
2022-01-06 38.53 39.00 37.89 38.00 0.0M
2022-01-05 38.48 39.05 38.22 38.47 0.0M
2022-01-04 37.69 38.63 37.48 38.35 0.1M
2022-01-03 36.97 37.89 36.97 37.69 0.0M