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
2023-12-29 29.45 29.45 28.98 29.08 0.0M
2023-12-28 29.64 29.70 29.42 29.45 0.0M
2023-12-27 29.86 30.19 28.52 29.84 0.0M
2023-12-26 29.52 30.11 29.52 29.91 0.0M
2023-12-22 29.34 29.87 29.27 29.58 0.0M
2023-12-21 29.25 29.53 28.63 29.39 0.0M
2023-12-20 29.49 29.91 28.99 29.11 0.0M
2023-12-19 29.07 29.58 29.01 29.37 0.0M
2023-12-18 29.50 29.50 28.75 29.05 0.0M
2023-12-15 30.09 30.25 29.34 29.45 0.1M
2023-12-14 30.70 31.00 29.83 29.90 0.1M
2023-12-13 29.98 30.82 29.89 30.56 0.1M
2023-12-12 30.03 30.20 29.72 30.12 0.0M
2023-12-11 29.89 29.99 29.68 29.91 0.0M
2023-12-08 29.99 29.99 29.35 29.90 0.0M
2023-12-07 29.76 30.23 29.45 29.81 0.0M
2023-12-06 28.95 29.60 28.59 29.08 0.0M
2023-12-05 28.50 28.95 28.12 28.95 0.0M
2023-12-04 28.25 28.80 28.16 28.76 0.0M
2023-12-01 27.73 28.69 27.73 28.45 0.0M
2023-11-30 28.43 28.47 27.88 27.96 0.0M
2023-11-29 28.30 28.38 28.09 28.25 0.0M
2023-11-28 27.77 28.28 27.64 28.07 0.0M
2023-11-27 26.83 27.98 26.83 27.76 0.0M
2023-11-24 27.24 27.42 27.10 27.42 0.0M
2023-11-22 27.22 27.31 26.99 27.29 0.0M
2023-11-21 26.99 27.24 26.83 27.03 0.0M
2023-11-20 26.98 27.35 26.97 27.21 0.0M
2023-11-17 27.29 27.30 26.72 27.06 0.0M
2023-11-16 27.10 27.18 26.86 27.18 0.0M
2023-11-15 27.29 27.98 26.35 27.58 0.0M
2023-11-14 26.20 27.14 26.06 27.12 0.0M
2023-11-13 25.10 26.09 25.10 26.04 0.0M
2023-11-10 25.03 25.47 25.01 25.38 0.0M
2023-11-09 25.52 25.64 25.40 25.41 0.0M
2023-11-08 25.30 25.65 25.30 25.52 0.0M
2023-11-07 25.61 25.82 25.34 25.67 0.0M
2023-11-06 25.40 25.70 25.26 25.61 0.0M
2023-11-03 25.56 25.69 25.35 25.62 0.0M
2023-11-02 24.46 25.39 24.31 25.21 0.0M
2023-11-01 24.56 24.84 24.35 24.55 0.0M
2023-10-31 24.10 24.45 23.83 24.44 0.0M
2023-10-30 23.95 24.27 23.70 24.09 0.0M
2023-10-27 23.80 23.86 23.63 23.82 0.0M
2023-10-26 23.70 24.06 23.60 23.80 0.0M
2023-10-25 23.71 23.92 23.60 23.78 0.0M
2023-10-24 23.65 24.00 23.55 23.75 0.0M
2023-10-23 24.13 24.13 23.65 23.65 0.0M
2023-10-20 24.44 24.54 24.08 24.08 0.0M
2023-10-19 24.29 24.54 24.29 24.39 0.0M
2023-10-18 24.81 24.81 24.28 24.28 0.0M
2023-10-17 25.08 25.29 24.84 25.06 0.0M
2023-10-16 24.42 25.10 24.42 25.01 0.0M
2023-10-13 24.76 24.76 24.32 24.42 0.0M
2023-10-12 24.80 24.96 24.54 24.72 0.0M
2023-10-11 25.19 25.23 25.01 25.13 0.0M
2023-10-10 25.12 25.52 25.11 25.15 0.0M
2023-10-09 24.54 25.37 24.54 25.06 0.0M
2023-10-06 24.53 24.81 24.31 24.74 0.0M
2023-10-05 24.69 25.25 24.50 24.65 0.0M
2023-10-04 24.48 24.85 24.46 24.74 0.0M
2023-10-03 24.90 24.95 24.46 24.50 0.0M
2023-10-02 24.85 24.95 24.73 24.86 0.0M
2023-09-29 24.92 25.12 24.85 24.96 0.0M
2023-09-28 24.95 25.17 24.83 25.10 0.0M
2023-09-27 25.78 25.82 24.87 25.07 0.0M
2023-09-26 25.71 26.01 25.69 25.76 0.0M
2023-09-25 26.00 26.33 25.62 25.84 0.0M
2023-09-22 25.73 26.11 25.50 26.04 0.0M
2023-09-21 27.13 27.13 25.58 25.80 0.1M
2023-09-20 27.06 27.39 26.87 27.13 0.0M
2023-09-19 26.33 27.48 26.22 26.69 0.1M
2023-09-18 24.96 25.80 24.74 25.62 0.0M
2023-09-15 24.03 25.25 24.03 24.83 0.2M
2023-09-14 23.80 24.06 23.68 23.98 0.0M
2023-09-13 23.80 23.91 23.77 23.82 0.0M
2023-09-12 23.77 23.80 23.65 23.74 0.0M
2023-09-11 23.68 23.92 23.65 23.67 0.0M
2023-09-08 23.68 23.78 23.55 23.66 0.0M
2023-09-07 23.60 23.76 23.55 23.71 0.0M
2023-09-06 23.65 23.88 23.53 23.70 0.0M
2023-09-05 23.55 23.69 23.46 23.61 0.0M
2023-09-01 23.55 23.71 23.55 23.56 0.0M
2023-08-31 23.63 24.00 23.44 23.53 0.0M
2023-08-30 23.72 23.93 23.51 23.68 0.0M
2023-08-29 23.59 23.88 23.55 23.79 0.0M
2023-08-28 23.92 23.92 23.45 23.72 0.0M
2023-08-25 24.01 24.54 23.67 23.89 0.0M
2023-08-24 23.75 24.25 23.75 23.96 0.0M
2023-08-23 23.66 24.16 23.63 23.89 0.0M
2023-08-22 23.84 23.93 23.53 23.56 0.0M
2023-08-21 23.90 24.10 23.74 23.83 0.0M
2023-08-18 23.62 24.11 23.62 23.87 0.0M
2023-08-17 23.53 23.74 23.42 23.74 0.0M
2023-08-16 23.82 23.82 23.22 23.55 0.0M
2023-08-15 23.89 23.89 23.22 23.50 0.0M
2023-08-14 24.59 24.59 23.72 23.72 0.0M
2023-08-11 24.66 24.75 24.59 24.63 0.0M
2023-08-10 24.61 24.80 24.50 24.63 0.0M
2023-08-09 24.69 24.74 24.48 24.60 0.0M
2023-08-08 24.87 25.10 24.69 24.89 0.0M
2023-08-07 24.79 25.32 24.78 25.00 0.0M
2023-08-04 24.88 25.01 24.75 24.82 0.0M
2023-08-03 24.90 25.02 24.16 24.79 0.0M
2023-08-02 26.20 26.32 25.78 25.94 0.0M
2023-08-01 25.76 26.32 25.76 26.28 0.0M
2023-07-31 25.97 26.31 25.51 25.90 0.0M
2023-07-28 25.69 25.93 25.47 25.88 0.0M
2023-07-27 25.81 25.81 25.48 25.51 0.0M
2023-07-26 25.63 25.96 25.63 25.79 0.0M
2023-07-25 25.67 25.75 25.41 25.58 0.0M
2023-07-24 25.86 26.14 25.66 25.81 0.0M
2023-07-21 25.87 26.02 25.65 25.80 0.0M
2023-07-20 25.99 26.04 25.63 25.80 0.1M
2023-07-19 25.79 26.00 25.70 25.90 0.0M
2023-07-18 25.50 25.84 25.41 25.76 0.0M
2023-07-17 25.85 25.89 25.40 25.43 0.0M
2023-07-14 25.87 25.87 25.24 25.60 0.0M
2023-07-13 26.06 26.08 25.72 25.94 0.0M
2023-07-12 26.08 26.35 25.72 25.90 0.0M
2023-07-11 25.27 25.99 25.26 25.81 0.1M
2023-07-10 25.27 25.39 25.06 25.18 0.0M
2023-07-07 24.47 25.48 24.26 25.41 0.0M
2023-07-06 25.19 25.28 24.20 24.35 0.1M
2023-07-05 25.65 25.66 25.15 25.28 0.1M
2023-07-03 25.52 25.76 25.33 25.65 0.0M
2023-06-30 25.64 25.64 25.06 25.46 0.0M
2023-06-29 25.55 25.92 25.42 25.64 0.0M
2023-06-28 25.30 25.74 24.55 25.56 0.0M
2023-06-27 25.22 25.70 25.21 25.52 0.0M
2023-06-26 25.28 25.57 25.05 25.26 0.0M
2023-06-23 24.82 25.61 24.57 25.46 0.1M
2023-06-22 25.03 25.10 24.51 25.10 0.0M
2023-06-21 25.16 25.30 24.83 25.23 0.0M
2023-06-20 25.32 25.51 25.04 25.41 0.0M
2023-06-16 25.85 25.85 25.13 25.33 0.0M
2023-06-15 25.50 25.69 25.19 25.69 0.0M
2023-06-14 25.06 25.59 25.04 25.50 0.0M
2023-06-13 25.61 25.89 24.68 25.03 0.0M
2023-06-12 26.25 26.25 25.38 25.72 0.0M
2023-06-09 26.14 26.45 26.06 26.24 0.0M
2023-06-08 25.74 26.30 25.43 26.30 0.0M
2023-06-07 25.17 25.81 25.17 25.66 0.0M
2023-06-06 24.20 25.25 24.20 25.15 0.0M
2023-06-05 24.73 24.79 24.15 24.20 0.0M
2023-06-02 23.38 24.69 23.38 24.60 0.0M
2023-06-01 23.14 23.65 23.12 23.32 0.0M
2023-05-31 23.78 23.87 23.12 23.15 0.0M
2023-05-30 23.90 24.13 23.66 23.81 0.0M
2023-05-26 23.74 24.32 23.74 23.96 0.0M
2023-05-25 24.49 24.49 23.80 23.87 0.0M
2023-05-24 24.88 24.88 24.16 24.51 0.0M
2023-05-23 24.36 25.41 24.36 24.83 0.0M
2023-05-22 23.40 24.87 23.38 24.48 0.1M
2023-05-19 23.35 23.46 22.95 23.24 0.0M
2023-05-18 22.95 23.28 22.77 23.17 0.0M
2023-05-17 22.69 23.14 22.58 23.04 0.0M
2023-05-16 22.75 23.00 22.65 22.65 0.0M
2023-05-15 22.84 23.04 22.77 22.84 0.0M
2023-05-12 22.83 22.96 22.70 22.80 0.0M
2023-05-11 22.82 23.13 22.70 22.88 0.0M
2023-05-10 23.47 23.47 22.75 22.98 0.0M
2023-05-09 23.05 23.40 22.79 23.32 0.0M
2023-05-08 23.46 23.46 22.76 22.99 0.0M
2023-05-05 22.91 23.59 22.91 23.49 0.0M
2023-05-04 23.17 23.24 22.65 22.82 0.1M
2023-05-03 23.65 23.99 23.45 23.50 0.0M
2023-05-02 23.69 23.69 23.45 23.55 0.0M
2023-05-01 23.66 23.83 23.44 23.69 0.0M
2023-04-28 23.72 23.87 23.49 23.56 0.0M
2023-04-27 23.74 23.79 23.51 23.77 0.0M
2023-04-26 23.71 23.93 23.43 23.61 0.0M
2023-04-25 24.02 24.07 23.67 23.78 0.0M
2023-04-24 24.09 24.25 23.96 24.05 0.0M
2023-04-21 23.92 24.12 23.75 24.03 0.0M
2023-04-20 24.21 24.24 23.82 23.94 0.0M
2023-04-19 24.66 24.71 24.24 24.31 0.0M
2023-04-18 24.77 25.16 24.76 24.80 0.0M
2023-04-17 24.17 24.90 24.14 24.86 0.0M
2023-04-14 24.60 24.68 23.85 24.12 0.1M
2023-04-13 25.22 25.43 24.55 24.73 0.0M
2023-04-12 25.44 25.92 25.14 25.27 0.0M
2023-04-11 24.81 25.54 24.81 25.46 0.0M
2023-04-10 23.66 24.80 23.66 24.76 0.0M
2023-04-06 23.71 23.90 23.65 23.81 0.0M
2023-04-05 23.92 24.06 23.69 23.75 0.0M
2023-04-04 24.15 24.15 23.66 24.06 0.0M
2023-04-03 24.15 24.25 23.80 24.13 0.0M
2023-03-31 24.03 24.29 23.87 24.20 0.0M
2023-03-30 24.01 24.11 23.80 24.06 0.0M
2023-03-29 24.51 24.59 23.91 24.00 0.0M
2023-03-28 24.38 24.68 24.27 24.38 0.0M
2023-03-27 24.05 24.67 24.05 24.49 0.0M
2023-03-24 23.93 24.13 23.66 24.04 0.0M
2023-03-23 24.53 24.56 23.91 24.02 0.1M
2023-03-22 24.68 24.78 24.55 24.56 0.0M
2023-03-21 24.79 25.14 24.64 24.67 0.1M
2023-03-20 24.55 25.29 24.53 24.64 0.0M
2023-03-17 24.75 25.03 24.51 24.55 0.1M
2023-03-16 24.76 25.21 24.53 24.88 0.0M
2023-03-15 24.89 25.10 24.75 25.00 0.0M
2023-03-14 25.04 25.45 25.02 25.26 0.0M
2023-03-13 24.75 25.07 24.52 24.77 0.1M
2023-03-10 25.11 25.11 24.61 24.85 0.1M
2023-03-09 25.64 25.74 25.06 25.24 0.0M
2023-03-08 25.81 25.94 25.23 25.75 0.0M
2023-03-07 26.07 26.12 25.72 25.85 0.0M
2023-03-06 25.79 26.24 25.76 26.16 0.1M
2023-03-03 25.57 25.93 25.45 25.82 0.0M
2023-03-02 25.32 25.71 25.26 25.64 0.0M
2023-03-01 25.61 25.77 25.24 25.48 0.0M
2023-02-28 25.99 26.10 25.57 25.74 0.0M
2023-02-27 26.03 26.38 25.81 25.96 0.0M
2023-02-24 26.02 26.22 25.61 26.02 0.0M
2023-02-23 26.62 26.75 25.87 26.34 0.0M
2023-02-22 26.55 26.65 26.24 26.44 0.0M
2023-02-21 26.43 27.00 26.36 26.53 0.0M
2023-02-17 26.31 26.79 26.31 26.60 0.0M
2023-02-16 26.62 26.93 26.01 26.17 0.1M
2023-02-15 26.33 26.86 26.25 26.77 0.0M
2023-02-14 26.71 27.02 26.35 26.35 0.0M
2023-02-13 26.54 27.00 26.25 26.87 0.0M
2023-02-10 26.42 26.68 25.92 26.67 0.0M
2023-02-09 27.15 27.24 25.88 26.32 0.1M
2023-02-08 26.81 27.19 26.12 26.26 0.0M
2023-02-07 26.38 27.16 26.38 26.91 0.0M
2023-02-06 26.49 27.18 25.78 26.62 0.1M
2023-02-03 27.79 28.03 27.42 27.53 0.0M
2023-02-02 27.42 28.04 27.40 27.91 0.1M
2023-02-01 26.52 27.57 26.52 27.28 0.0M
2023-01-31 25.90 26.57 25.88 26.50 0.0M
2023-01-30 25.93 26.25 25.73 25.87 0.0M
2023-01-27 26.46 26.63 25.70 26.13 0.1M
2023-01-26 26.99 26.99 26.50 26.64 0.0M
2023-01-25 26.94 27.05 26.57 26.95 0.0M
2023-01-24 27.39 28.07 26.95 26.98 0.1M
2023-01-23 27.18 27.46 27.05 27.43 0.0M
2023-01-20 26.67 27.24 26.45 27.22 0.1M
2023-01-19 26.33 26.78 26.28 26.52 0.0M
2023-01-18 25.75 26.71 25.75 26.48 0.1M
2023-01-17 25.08 25.89 24.66 25.57 0.1M
2023-01-13 24.63 25.24 24.63 25.14 0.0M
2023-01-12 25.00 25.00 24.57 24.87 0.0M
2023-01-11 24.60 24.91 24.42 24.81 0.0M
2023-01-10 24.19 24.69 24.08 24.57 0.0M
2023-01-09 24.13 24.31 23.83 24.16 0.1M
2023-01-06 23.84 24.29 23.62 24.09 0.1M
2023-01-05 23.75 24.06 23.53 23.79 0.1M
2023-01-04 23.81 24.37 23.68 23.99 0.0M
2023-01-03 23.91 24.02 23.42 23.83 0.1M