Energisme SA (ALNRG)
EU
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.0002 | -2.94117647059 | 0.0068 | 0.0079 | 0.0062 | 17118376 | 0.0070269 | DE |
4 | 0.0014 | 26.9230769231 | 0.0052 | 0.0079 | 0.0049 | 16058009 | 0.00659974 | DE |
12 | 0.0005 | 8.19672131148 | 0.0061 | 0.0079 | 0.0049 | 7496663 | 0.00636212 | DE |
26 | 0.0005 | 8.19672131148 | 0.0061 | 0.0079 | 0.0049 | 7974732 | 0.00639253 | DE |
52 | -0.0012 | -15.3846153846 | 0.0078 | 0.018 | 0.0049 | 17267122 | 0.00862581 | DE |
156 | -3.3734 | -99.8047337278 | 3.38 | 3.74 | 0.0049 | 6313659 | 0.01751349 | DE |
260 | -9.9934 | -99.934 | 10 | 10 | 0.0049 | 4537915 | 0.02687103 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1730482200 | 0.0066 | -0.0006 | -8.33 | 0.007 | 0.0075 | 0.0066 | 15906750 |
1730395800 | 0.0072 | 0.0005 | 7.46 | 0.0067 | 0.0079 | 0.0065 | 63046349 |
1730309400 | 0.0067 | 0.0001 | 1.52 | 0.0066 | 0.0068 | 0.0064 | 7145730 |
1730223000 | 0.0066 | 0.0001 | 1.54 | 0.0064 | 0.0067 | 0.0063 | 3806831 |
1730136600 | 0.0065 | 0.0001 | 1.56 | 0.0062 | 0.0065 | 0.0062 | 3152102 |
1729873800 | 0.0064 | -0.0004 | -5.88 | 0.0068 | 0.0068 | 0.0062 | 8440867 |
1729787400 | 0.0068 | 0.0004 | 6.25 | 0.0062 | 0.0068 | 0.0061 | 12164591 |
1729701000 | 0.0064 | -0.0005 | -7.25 | 0.0066 | 0.0069 | 0.0061 | 26773369 |
1729614600 | 0.0069 | -0.0001 | -1.43 | 0.007 | 0.007 | 0.0061 | 16889713 |
1729528200 | 0.007 | 0.0003 | 4.48 | 0.0068 | 0.0071 | 0.0067 | 15143240 |
1729269000 | 0.0067 | 0.0003 | 4.69 | 0.0065 | 0.007 | 0.006 | 24114116 |
1729182600 | 0.0064 | -0.0008 | -11.11 | 0.0065 | 0.0065 | 0.0059 | 12229998 |
1729096200 | 0.0072 | 0 | 0.00 | 0.0072 | 0.0072 | 0.0072 | 0 |
1729009800 | 0.0072 | 0.0007 | 10.77 | 0.0063 | 0.0072 | 0.0063 | 28607923 |
1728923400 | 0.0065 | 0.0004 | 6.56 | 0.0059 | 0.0067 | 0.0057 | 29771586 |
1728664200 | 0.0061 | 0.0004 | 7.02 | 0.0057 | 0.0061 | 0.0056 | 12846762 |
1728577800 | 0.0057 | 0 | 0.00 | 0.0057 | 0.0057 | 0.0057 | 0 |
1728491400 | 0.0057 | 0.0006 | 11.76 | 0.0053 | 0.0057999 | 0.0053 | 26727746 |
1728405000 | 0.0051 | -0.0003 | -5.56 | 0.0054 | 0.0055 | 0.0049 | 6212904 |
1728318600 | 0.0054 | 0 | 0.00 | 0.0054 | 0.0055 | 0.0053 | 2188880 |
1728059400 | 0.0054 | 0 | 0.00 | 0.0052 | 0.0054 | 0.0052 | 537331 |
1727973000 | 0.0054 | 0 | 0.00 | 0.0053 | 0.0055 | 0.005 | 9206097 |
1727886600 | 0.0054 | 0 | 0.00 | 0.0054 | 0.0055 | 0.0053 | 4839492 |
1727800200 | 0.0054 | -0.0002 | -3.57 | 0.0053 | 0.0055 | 0.0052 | 2602291 |
1727713800 | 0.0056 | 0.0001 | 1.82 | 0.0055 | 0.0056 | 0.0054 | 4576444 |
1727454600 | 0.0055 | 0 | 0.00 | 0.0055 | 0.0055 | 0.0052 | 4902618 |
1727368200 | 0.0055 | -0.0001 | -1.79 | 0.0055 | 0.0056 | 0.0054 | 2236293 |
1727281800 | 0.0056 | -0.0001 | -1.75 | 0.0055 | 0.0057 | 0.0055 | 1779627 |
1727195400 | 0.0057 | 0.0001 | 1.79 | 0.0055 | 0.0057 | 0.0055 | 2600954 |
1727109000 | 0.0056 | -0.0001 | -1.75 | 0.0055 | 0.0057 | 0.0055 | 1137363 |
1726849800 | 0.0057 | -0.0001 | -1.72 | 0.0057 | 0.0057999 | 0.0054 | 12856360 |
1726763400 | 0.0057999 | -0.0001 | -1.69 | 0.0059 | 0.0059 | 0.0056 | 1651201 |
1726677000 | 0.0059 | 0.0001001 | 1.73 | 0.0057999 | 0.0059 | 0.0057 | 508568 |
1726590600 | 0.0057999 | 0.0001 | 1.75 | 0.0057999 | 0.0057999 | 0.0057 | 1350072 |
1726504200 | 0.0057 | -0.0003 | -5.00 | 0.006 | 0.006 | 0.0057 | 3127982 |
1726245000 | 0.006 | 0 | 0.00 | 0.0057999 | 0.006 | 0.0057 | 1460628 |
1726158600 | 0.006 | 0 | 0.00 | 0.0059 | 0.006 | 0.0057 | 4008373 |
1726072200 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.0059 | 434702 |
1725985800 | 0.006 | 0.0001 | 1.69 | 0.0059 | 0.0062 | 0.0059 | 9263039 |
1725899400 | 0.0059 | -0.0001 | -1.67 | 0.0059 | 0.0059 | 0.0057 | 454619 |
1725640200 | 0.006 | 0.0001 | 1.69 | 0.0057999 | 0.006 | 0.0057 | 2005187 |
1725553800 | 0.0059 | 0 | 0.00 | 0.0057999 | 0.0059 | 0.0056 | 8961906 |
1725467400 | 0.0059 | -0.0001 | -1.67 | 0.006 | 0.006 | 0.0057999 | 1764543 |
1725381000 | 0.006 | -0.0001 | -1.64 | 0.0059 | 0.0061 | 0.0059 | 1336381 |
1725294600 | 0.0061 | 0.0002 | 3.39 | 0.0062 | 0.0062 | 0.006 | 2092931 |
1725035400 | 0.0059 | 0 | 0.00 | 0.0059 | 0.006 | 0.0057 | 2787766 |
1724949000 | 0.0059 | -0.0001 | -1.67 | 0.0059 | 0.0061 | 0.0057 | 3644931 |
1724862600 | 0.006 | -0.0002 | -3.23 | 0.0062 | 0.0062 | 0.0057999 | 8393283 |
1724776200 | 0.0062 | 0 | 0.00 | 0.0061 | 0.0062 | 0.006 | 2322752 |
1724689800 | 0.0062 | 0 | 0.00 | 0.0062 | 0.0062 | 0.006 | 847713 |
1724430600 | 0.0062 | 0 | 0.00 | 0.0062 | 0.0062 | 0.0059 | 2968797 |
1724344200 | 0.0062 | 0.0004001 | 6.90 | 0.0057 | 0.0062 | 0.0057 | 9128157 |
1724257800 | 0.0057999 | -0.0002 | -3.33 | 0.006 | 0.0061 | 0.0057999 | 2624396 |
1724171400 | 0.006 | 0 | 0.00 | 0.006 | 0.0061 | 0.0059 | 1863559 |
1724085000 | 0.006 | -0.0001 | -1.64 | 0.0059 | 0.0062 | 0.0059 | 3273429 |
1723825800 | 0.0061 | 0.0001 | 1.67 | 0.0059 | 0.0061 | 0.0059 | 2729264 |
1723739400 | 0.006 | 0.0001 | 1.69 | 0.0059 | 0.006 | 0.0057999 | 1032696 |
1723653000 | 0.0059 | 0.0001001 | 1.73 | 0.006 | 0.006 | 0.0057999 | 952899 |
1723566600 | 0.0057999 | -0.0001 | -1.69 | 0.0059 | 0.0061 | 0.0057999 | 2374269 |
1723480200 | 0.0059 | 0 | 0.00 | 0.0059 | 0.0061 | 0.0057999 | 3306616 |
1723221000 | 0.0059 | -0.0003 | -4.84 | 0.0061 | 0.0062 | 0.0059 | 3792724 |
1723134600 | 0.0062 | 0 | 0.00 | 0.0061 | 0.0063 | 0.006 | 5936198 |
1723048200 | 0.0062 | -0.0002 | -3.13 | 0.0062 | 0.0063 | 0.006 | 3342991 |
1722961800 | 0.0064 | 0.0003 | 4.92 | 0.006 | 0.0064 | 0.006 | 2183355 |
1722875400 | 0.0061 | -0.0006 | -8.96 | 0.0064 | 0.0066 | 0.006 | 16308700 |
1722616200 | 0.0067 | 0 | 0.00 | 0.0067 | 0.0067 | 0.0064 | 4314793 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約