Datos Histórico Enensys - ALNN6

Período †	Variación(Ptos)	Variación %	Apertura	Precio Máximo	Precio Mínimo	Avg. Vol. diario	Precio Promedio Ponderado
1	0.036	4.8128342246	0.748	0.79	0.718	5608	0.75950473	DE
4	0.008	1.03092783505	0.776	0.834	0.718	4825	0.77525259	DE
12	0.13	19.877675841	0.654	0.99	0.62	29268	0.80579421	DE
26	0.242	44.6494464945	0.542	0.99	0.528	17466	0.7641124	DE
52	0.122	18.4290030211	0.662	0.99	0.52	15631	0.73223252	DE
156	-0.716	-47.7333333333	1.5	1.84	0.46	21348	1.0697899	DE
260	-0.036	-4.39024390244	0.82	2.17	0.34	27105	1.22981909	DE

Discusiones en tiempo real e ideas comerciales: opere con confianza con nuestra poderosa plataforma.

Premium

Fecha	Cierre	Cambio	Cambio %	Apertura	Máximo	Mínimo	Volumen
1734715800	0.784	0.008	1.03	0.766	0.79	0.764	4844
1734629400	0.776	0.022	2.92	0.75	0.776	0.74	7281
1734543000	0.754	0.008	1.07	0.748	0.754	0.748	2125
1734456600	0.746	-0.01	-1.32	0.746	0.748	0.732	5961
1734370200	0.756	-0.004	-0.53	0.742	0.756	0.718	8545
1734111000	0.76	0.002	0.26	0.748	0.76	0.748	4129
1734024600	0.758	-0.008	-1.04	0.74	0.758	0.74	5026
1733938200	0.766	0.016	2.13	0.754	0.766	0.752	564
1733851800	0.75	-0.024	-3.10	0.768	0.768	0.75	2300
1733765400	0.774	0	0.00	0.76	0.776	0.734	5396
1733506200	0.774	-0.004	-0.51	0.758	0.774	0.758	1891
1733419800	0.778	0.008	1.04	0.766	0.78	0.75	8528
1733333400	0.77	-0.004	-0.52	0.75	0.772	0.738	7529
1733247000	0.774	-0.022	-2.76	0.774	0.774	0.73	5710
1733160600	0.796	-0.008	-1.00	0.786	0.802	0.74	9260
1732901400	0.804	-0.016	-1.95	0.804	0.804	0.784	5337
1732815000	0.8199999	0.0559999	7.33	0.782	0.834	0.768	6918
1732728600	0.764	-0.018	-2.30	0.778	0.786	0.764	4211
1732642200	0.782	0.006	0.77	0.776	0.782	0.76	2636
1732555800	0.776	0.002	0.26	0.774	0.776	0.77	1220
1732296600	0.774	-0.006	-0.77	0.776	0.776	0.76	1939
1732210200	0.78	-0.05	-6.02	0.8179999	0.8199999	0.752	12466
1732123800	0.83	-0.046	-5.25	0.866	0.866	0.764	15444
1732037400	0.876	-0.002	-0.23	0.876	0.876	0.834	3318
1731951000	0.878	0.012	1.39	0.858	0.878	0.856	4079
1731691800	0.866	-0.002	-0.23	0.868	0.9	0.866	20163
1731605400	0.868	-0.032	-3.56	0.882	0.884	0.868	1781
1731519000	0.9	0	0.00	0.9	0.9	0.9	0
1731432600	0.9	0	0.00	0.9	0.9	0.9	0
1731346200	0.9	0.01	1.12	0.89	0.9	0.88	3516
1731087000	0.89	-0.01	-1.11	0.898	0.898	0.868	6779
1731000600	0.9	0.006	0.67	0.9	0.908	0.88	4491
1730914200	0.894	0.004	0.45	0.866	0.894	0.866	5105
1730827800	0.89	0.018	2.06	0.854	0.896	0.854	4154
1730741400	0.872	0.016	1.87	0.854	0.872	0.838	7354
1730482200	0.856	-0.004	-0.47	0.856	0.856	0.832	9211
1730395800	0.86	-0.004	-0.46	0.852	0.86	0.83	5892
1730309400	0.864	-0.004	-0.46	0.868	0.87	0.81	9089
1730223000	0.868	0.004	0.46	0.862	0.868	0.842	6678
1730136600	0.864	-0.004	-0.46	0.864	0.864	0.834	8096
1729873800	0.868	0	0.00	0.842	0.868	0.842	8646
1729787400	0.868	0	0.00	0.858	0.87	0.828	12578
1729701000	0.868	-0.032	-3.56	0.886	0.896	0.83	16394
1729614600	0.9	-0.014	-1.53	0.912	0.918	0.884	12016
1729528200	0.914	0.022	2.47	0.902	0.93	0.896	16610
1729269000	0.892	0.012	1.36	0.88	0.944	0.862	21012
1729182600	0.88	0.1	12.82	0.788	0.98	0.788	90447
1729096200	0.78	0	0.00	0.78	0.78	0.78	0
1729009800	0.78	0.004	0.52	0.772	0.808	0.75	37303
1728923400	0.776	0.042	5.72	0.72	0.778	0.71	33938
1728664200	0.734	-0.006	-0.81	0.73	0.752	0.706	48793
1728577800	0.74	0	0.00	0.74	0.74	0.74	0
1728491400	0.74	-0.018	-2.37	0.736	0.75	0.724	27134
1728405000	0.758	-0.026	-3.32	0.766	0.782	0.724	68913
1728318600	0.784	-0.042	-5.08	0.83	0.85	0.754	83835
1728059400	0.826	0.1380001	20.06	0.77	0.99	0.62	763240
1727973000	0.6879999	-0.012	-1.71	0.7	0.7	0.664	24878
1727886600	0.7	0.048	7.36	0.652	0.714	0.65	109431
1727800200	0.652	-0.004	-0.61	0.648	0.654	0.632	32474
1727713800	0.656	0.002	0.31	0.63	0.656	0.63	3459
1727454600	0.654	0	0.00	0.654	0.654	0.654	3810
1727368200	0.654	0.004	0.62	0.65	0.656	0.64	17958
1727281800	0.65	0.026	4.17	0.62	0.65	0.61	33599
1727195400	0.624	0	0.00	0.624	0.624	0.624	1
1727109000	0.624	-0.004	-0.64	0.61	0.628	0.61	4101

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

Enensys (ALNN6)

Discusiones en tiempo real e ideas comerciales: opere con confianza con nuestra poderosa plataforma.

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación

Tendencias Ahora

Listas Principales

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

Enensys (ALNN6) Histórico

Enensys (ALNN6)

Discusiones en tiempo real e ideas comerciales: opere con confianza con nuestra poderosa plataforma.

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación