![Cenergy Holdings SA](/common/images/company/EU_CENER.png)
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 9.41 | 9.74 | 9 | 6651 | 9.37223905 | DE |
4 | -0.2 | -2.08116545265 | 9.61 | 9.97 | 9 | 4661 | 9.47224354 | DE |
12 | 1.28 | 15.7441574416 | 8.13 | 10.18 | 8.13 | 3832 | 9.31637154 | DE |
26 | -0.91 | -8.81782945736 | 10.32 | 10.88 | 8 | 3698 | 9.2590888 | DE |
52 | 2.21 | 30.6944444444 | 7.2 | 11.3 | 6.7 | 3398 | 8.93856504 | DE |
156 | 5.59 | 146.335078534 | 3.82 | 11.3 | 2.37 | 3128 | 6.26360862 | DE |
260 | 8.06 | 597.037037037 | 1.35 | 11.3 | 0.61 | 3345 | 4.65931957 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739554200 | 9.45 | -0.11 | -1.15 | 9.56 | 9.66 | 9.45 | 11391 |
1739467800 | 9.56 | 0.38 | 4.14 | 9.35 | 9.66 | 9.25 | 6624 |
1739381400 | 9.18 | 0 | 0.00 | 9.18 | 9.18 | 9.18 | 0 |
1739295000 | 9.18 | 0.09 | 0.99 | 9.11 | 9.23 | 9.1 | 3277 |
1739208600 | 9.09 | -0.19 | -2.05 | 9.41 | 9.41 | 9 | 5313 |
1738949400 | 9.28 | 0.03 | 0.32 | 9.33 | 9.38 | 9.2 | 2908 |
1738863000 | 9.25 | 0.06 | 0.65 | 9.19 | 9.35 | 9.19 | 993 |
1738776600 | 9.19 | 0.01 | 0.11 | 9.27 | 9.27 | 9 | 2871 |
1738690200 | 9.18 | 0 | 0.00 | 9.14 | 9.25 | 9.14 | 4061 |
1738603800 | 9.18 | -0.36 | -3.77 | 9.5 | 9.5399999 | 9.15 | 3268 |
1738344600 | 9.5399999 | 0 | 0.00 | 9.56 | 9.63 | 9.5399999 | 6857 |
1738258200 | 9.5399999 | 0.13 | 1.38 | 9.48 | 9.5399999 | 9.4 | 8137 |
1738171800 | 9.41 | -0.24 | -2.49 | 9.53 | 9.5399999 | 9.41 | 5711 |
1738085400 | 9.65 | -0.02 | -0.21 | 9.6 | 9.65 | 9.57 | 1117 |
1737999000 | 9.67 | -0.23 | -2.32 | 9.97 | 9.97 | 9.41 | 8997 |
1737739800 | 9.9 | 0.2 | 2.06 | 9.7 | 9.94 | 9.7 | 4873 |
1737653400 | 9.7 | -0.09 | -0.92 | 9.7899999 | 9.7899999 | 9.65 | 677 |
1737567000 | 9.7899999 | 0.12 | 1.24 | 9.56 | 9.7899999 | 9.56 | 1378 |
1737480600 | 9.67 | 0 | 0.00 | 9.67 | 9.67 | 9.67 | 0 |
1737394200 | 9.67 | 0.08 | 0.83 | 9.61 | 9.8 | 9.59 | 5450 |
1737135000 | 9.59 | -0.05 | -0.52 | 9.76 | 9.76 | 9.56 | 5429 |
1737048600 | 9.64 | -0.14 | -1.43 | 9.85 | 9.94 | 9.64 | 1946 |
1736962200 | 9.78 | -0.11 | -1.11 | 9.9 | 9.9 | 9.75 | 3100 |
1736875800 | 9.89 | -0.01 | -0.10 | 9.82 | 9.95 | 9.72 | 3051 |
1736789400 | 9.9 | -0.18 | -1.79 | 10.18 | 10.18 | 9.75 | 3568 |
1736530200 | 10.08 | -0.04 | -0.40 | 10.18 | 10.18 | 9.92 | 3442 |
1736443800 | 10.12 | 0.12 | 1.20 | 10 | 10.12 | 9.95 | 2961 |
1736357400 | 10 | 0.18 | 1.83 | 9.9 | 10 | 9.86 | 4523 |
1736271000 | 9.82 | 0.23 | 2.40 | 9.7 | 9.82 | 9.5 | 5093 |
1736184600 | 9.59 | 0 | 0.00 | 9.7 | 9.7 | 9.55 | 1426 |
1735925400 | 9.59 | 0.09 | 0.95 | 9.49 | 9.6199999 | 9.4 | 3112 |
1735839000 | 9.5 | 0.15 | 1.60 | 9.43 | 9.5 | 9.4 | 1057 |
1735666200 | 9.35 | 0.04 | 0.43 | 9.31 | 9.4 | 9.31 | 1308 |
1735579800 | 9.31 | 0.09 | 0.98 | 9.16 | 9.35 | 9.16 | 1497 |
1735320600 | 9.22 | 0.02 | 0.22 | 9.2 | 9.35 | 9.15 | 3668 |
1735061400 | 9.2 | -0.07 | -0.76 | 9.28 | 9.28 | 9.2 | 1220 |
1734975000 | 9.27 | 0.44 | 4.98 | 9.13 | 9.27 | 9.1199999 | 2596 |
1734715800 | 8.83 | -0.27 | -2.97 | 9.11 | 9.19 | 8.83 | 4797 |
1734629400 | 9.1 | -0.2 | -2.15 | 9.3 | 9.3 | 9.1 | 3201 |
1734543000 | 9.3 | 0.15 | 1.64 | 9.2 | 9.33 | 9.17 | 1950 |
1734456600 | 9.15 | -0.1 | -1.08 | 9.3 | 9.3 | 9.15 | 2312 |
1734370200 | 9.25 | 0.12 | 1.31 | 9.3 | 9.31 | 9.18 | 1773 |
1734111000 | 9.13 | 0.02 | 0.22 | 9.05 | 9.32 | 9.05 | 5199 |
1734024600 | 9.11 | -0.05 | -0.55 | 9.16 | 9.19 | 9.1 | 2101 |
1733938200 | 9.16 | 0.11 | 1.22 | 9.19 | 9.19 | 9.03 | 3363 |
1733851800 | 9.05 | 0.29 | 3.31 | 8.64 | 9.05 | 8.64 | 9954 |
1733765400 | 8.76 | -0.46 | -4.99 | 9.25 | 9.25 | 8.76 | 4293 |
1733506200 | 9.22 | 0.03 | 0.33 | 9.24 | 9.25 | 9.15 | 2182 |
1733419800 | 9.19 | 0.19 | 2.11 | 9.18 | 9.24 | 9.01 | 3870 |
1733333400 | 9 | 0.19 | 2.16 | 8.81 | 9 | 8.81 | 5430 |
1733247000 | 8.81 | 0 | 0.00 | 8.78 | 8.95 | 8.78 | 2185 |
1733160600 | 8.81 | 0.19 | 2.20 | 8.5399999 | 8.9 | 8.5399999 | 5668 |
1732901400 | 8.6199999 | -0.1 | -1.15 | 8.72 | 8.78 | 8.4 | 4912 |
1732815000 | 8.72 | 0.22 | 2.59 | 8.53 | 8.72 | 8.53 | 309 |
1732728600 | 8.5 | -0.04 | -0.47 | 8.61 | 8.61 | 8.42 | 2299 |
1732642200 | 8.5399999 | 0.02 | 0.23 | 8.52 | 8.64 | 8.48 | 1750 |
1732555800 | 8.52 | 0.08 | 0.95 | 8.13 | 8.6 | 8.13 | 10322 |
1732296600 | 8.44 | 0.13 | 1.56 | 8.2 | 8.44 | 8.2 | 832 |
1732210200 | 8.31 | -0.08 | -0.95 | 8.38 | 8.38 | 8.23 | 2303 |
1732123800 | 8.39 | 0.21 | 2.57 | 8.16 | 8.39 | 8.16 | 4312 |
1732037400 | 8.18 | -0.26 | -3.08 | 8.52 | 8.53 | 8.1 | 6493 |
1731951000 | 8.44 | -0.11 | -1.29 | 8.45 | 8.45 | 8.2 | 4083 |
1731691800 | 8.55 | -0.15 | -1.72 | 8.7 | 8.75 | 8.55 | 2105 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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