
Energisme SA (ALNRG)
EU
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.0001 | -2.17391304348 | 0.0046 | 0.0047 | 0.0044 | 1723503 | 0.00451173 | DE |
4 | -0.0007 | -13.4615384615 | 0.0052 | 0.0057 | 0.0043 | 4823639 | 0.00474564 | DE |
12 | -0.0011 | -19.6428571429 | 0.0056 | 0.0064 | 0.0038 | 4733887 | 0.00528203 | DE |
26 | -0.0012 | -21.0526315789 | 0.0057 | 0.0068 | 0.003 | 6510445 | 0.00500056 | DE |
52 | -0.0013 | -22.4137931034 | 0.0058 | 0.0079 | 0.003 | 6874022 | 0.00565996 | DE |
156 | -0.8255 | -99.4578313253 | 0.83 | 1.218 | 0.003 | 7703472 | 0.01249633 | DE |
260 | -9.9955 | -99.955 | 10 | 10 | 0.003 | 4782973 | 0.02322396 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1750091400 | 0.0045 | 0 | 0.00 | 0.0046 | 0.0047 | 0.0044 | 4606128 |
1749832200 | 0.0045 | 0 | 0.00 | 0.0044 | 0.0047 | 0.0044 | 1345898 |
1749745800 | 0.0045 | 0 | 0.00 | 0.0046 | 0.0046 | 0.0045 | 570563 |
1749659400 | 0.0045 | -0.0002 | -4.26 | 0.0047 | 0.0047 | 0.0045 | 1589555 |
1749573000 | 0.0047 | 0.0002 | 4.44 | 0.0046 | 0.0047 | 0.0045 | 505371 |
1749486600 | 0.0045 | -0.0004 | -8.16 | 0.0049 | 0.0049 | 0.0045 | 7709209 |
1749227400 | 0.0049 | 0.0004 | 8.89 | 0.0047999 | 0.0057 | 0.0046 | 35327852 |
1749141000 | 0.0045 | 0 | 0.00 | 0.0045 | 0.0045 | 0.0043 | 3719815 |
1749054600 | 0.0045 | -0.0002 | -4.26 | 0.0049 | 0.0049 | 0.0045 | 5305150 |
1748968200 | 0.0047 | -0.0001 | -2.08 | 0.0047999 | 0.005 | 0.0046 | 2610683 |
1748881800 | 0.0047999 | 0.0002999 | 6.66 | 0.0046 | 0.0047999 | 0.0045 | 1449302 |
1748622600 | 0.0045 | 0 | 0.00 | 0.0044 | 0.0046 | 0.0044 | 2096065 |
1748536200 | 0.0045 | -0.0001 | -2.17 | 0.0045 | 0.0046 | 0.0044 | 2124369 |
1748449800 | 0.0046 | 0 | 0.00 | 0.0046 | 0.0047 | 0.0044 | 4784188 |
1748363400 | 0.0046 | -0.0002 | -4.17 | 0.0047999 | 0.0047999 | 0.0046 | 2622848 |
1748277000 | 0.0047999 | -0.0001 | -2.04 | 0.0049 | 0.0049 | 0.0046 | 3341127 |
1748017800 | 0.0049 | 0.0002 | 4.26 | 0.0047 | 0.0049 | 0.0046 | 3502990 |
1747931400 | 0.0047 | -0.0003 | -6.00 | 0.0047 | 0.0049 | 0.0046 | 5719594 |
1747845000 | 0.005 | -0.0001 | -1.96 | 0.0049 | 0.0052 | 0.0049 | 3047483 |
1747758600 | 0.0051 | -0.0001 | -1.92 | 0.0052 | 0.0052 | 0.0049 | 4494596 |
1747672200 | 0.0052 | 0 | 0.00 | 0.0052 | 0.0052 | 0.005 | 1780328 |
1747413000 | 0.0052 | -0.0002 | -3.70 | 0.0052 | 0.0053 | 0.0051 | 2663441 |
1747326600 | 0.0054 | 0.0002 | 3.85 | 0.0054 | 0.0054 | 0.0051 | 1755467 |
1747240200 | 0.0052 | 0 | 0.00 | 0.0052 | 0.0052 | 0.0052 | 0 |
1747153800 | 0.0052 | 0 | 0.00 | 0.0052 | 0.0052 | 0.0052 | 0 |
1747067400 | 0.0052 | 0 | 0.00 | 0.0052 | 0.0052 | 0.0052 | 0 |
1746808200 | 0.0052 | 0 | 0.00 | 0.0052 | 0.0052 | 0.0052 | 0 |
1746721800 | 0.0052 | 0.0002 | 4.00 | 0.0052 | 0.0052 | 0.0049 | 1768838 |
1746635400 | 0.005 | -0.0006 | -10.71 | 0.0056 | 0.0056 | 0.0038 | 18051991 |
1746549000 | 0.0056 | 0.0003 | 5.66 | 0.0053 | 0.0056 | 0.0053 | 2566248 |
1746462600 | 0.0053 | 0 | 0.00 | 0.0053 | 0.0054 | 0.0051 | 3757144 |
1746203400 | 0.0053 | -0.0004 | -7.02 | 0.0057 | 0.0057 | 0.0051 | 10032135 |
1746030600 | 0.0057 | 0 | 0.00 | 0.0055 | 0.0057 | 0.0055 | 1383013 |
1745944200 | 0.0057 | 0 | 0.00 | 0.0056 | 0.0057 | 0.0055 | 2233637 |
1745857800 | 0.0057 | 0 | 0.00 | 0.0056 | 0.0057999 | 0.0056 | 842824 |
1745598600 | 0.0057 | 0.0001 | 1.79 | 0.0056 | 0.0057 | 0.0055 | 2639615 |
1745512200 | 0.0056 | -0.0004 | -6.67 | 0.0057 | 0.0057999 | 0.0053 | 12630722 |
1745425800 | 0.006 | -0.0002 | -3.23 | 0.006 | 0.0064 | 0.006 | 10985621 |
1745339400 | 0.0062 | 0.0001 | 1.64 | 0.006 | 0.0062 | 0.006 | 2135686 |
1744907400 | 0.0061 | 0.0003001 | 5.17 | 0.006 | 0.0061 | 0.0057 | 9069831 |
1744821000 | 0.0057999 | 0.0001999 | 3.57 | 0.0057 | 0.0062 | 0.0055 | 13111859 |
1744734600 | 0.0056 | 0.0001 | 1.82 | 0.0056 | 0.0057 | 0.0055 | 2214549 |
1744648200 | 0.0055 | -0.0001 | -1.79 | 0.0057 | 0.0057 | 0.0054 | 556807 |
1744389000 | 0.0056 | 0.0001 | 1.82 | 0.0057 | 0.0057 | 0.0055 | 445783 |
1744302600 | 0.0055 | 0.0001 | 1.85 | 0.0054 | 0.0057 | 0.0054 | 2877689 |
1744216200 | 0.0054 | -0.0001 | -1.82 | 0.0053 | 0.0056 | 0.0052 | 2211071 |
1744129800 | 0.0055 | 0.0001 | 1.85 | 0.0051 | 0.0055 | 0.0051 | 628499 |
1744043400 | 0.0054 | 0 | 0.00 | 0.0052 | 0.0054 | 0.0049 | 6667851 |
1743787800 | 0.0054 | 0 | 0.00 | 0.0054 | 0.0054 | 0.0054 | 0 |
1743701400 | 0.0054 | 0 | 0.00 | 0.0054 | 0.0054 | 0.0054 | 0 |
1743615000 | 0.0054 | 0 | 0.00 | 0.0054 | 0.0054 | 0.0054 | 0 |
1743528600 | 0.0054 | 0 | 0.00 | 0.0054 | 0.0054 | 0.0054 | 0 |
1743442200 | 0.0054 | 0 | 0.00 | 0.0054 | 0.0054 | 0.0054 | 0 |
1743183000 | 0.0054 | 0 | 0.00 | 0.0054 | 0.0054 | 0.0054 | 0 |
1743096600 | 0.0054 | 0 | 0.00 | 0.0054 | 0.0054 | 0.0054 | 0 |
1743010200 | 0.0054 | 0 | 0.00 | 0.0054 | 0.0054 | 0.0054 | 0 |
1742923800 | 0.0054 | -0.0002 | -3.57 | 0.0056 | 0.0056 | 0.0054 | 2296587 |
1742837400 | 0.0056 | -0.0001 | -1.75 | 0.0056 | 0.0057 | 0.0054 | 6900706 |
1742578200 | 0.0057 | 0 | 0.00 | 0.0059 | 0.0059 | 0.0055 | 4377977 |
1742491800 | 0.0057 | -0.0001 | -1.72 | 0.0059 | 0.0059 | 0.0057 | 765391 |
1742405400 | 0.0057999 | 0 | 0.00 | 0.0059 | 0.0059 | 0.0057 | 2751469 |
1742319000 | 0.0057999 | -0.0002 | -3.33 | 0.0062 | 0.0062 | 0.0057999 | 4532723 |
1742232600 | 0.006 | -0.0005 | -7.69 | 0.0066 | 0.0066 | 0.0057999 | 8261005 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales