Données Historiques Energisme SA - ALNRG

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

Donnez du pouvoir à votre portefeuille : discussions en temps réel et idées de trading exploitables.

Premium

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

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Energisme SA (ALNRG)

Donnez du pouvoir à votre portefeuille : discussions en temps réel et idées de trading exploitables.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Energisme SA (ALNRG) Historiques

Energisme SA (ALNRG)

Donnez du pouvoir à votre portefeuille : discussions en temps réel et idées de trading exploitables.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Connectez-vous

Supprimer les publicités