Datos Histórico Energisme SA - ALNRG

Período †	Variación(Ptos)	Variación %	Apertura	Precio Máximo	Precio Mínimo	Avg. Vol. diario	Precio Promedio Ponderado
1	-0.0002	-3.50877192982	0.0057	0.006	0.0053	3350089	0.00558713	DE
4	-0.0005	-8.33333333333	0.006	0.0062	0.0051	6193693	0.0056224	DE
12	0.0002	3.77358490566	0.0053	0.0079	0.0049	9611776	0.00628552	DE
26	-0.0004	-6.77966101695	0.0059	0.0079	0.0049	7061419	0.00623437	DE
52	-0.0042	-43.2989690722	0.0097	0.0155	0.0049	13012940	0.00851609	DE
156	-2.7545	-99.8007246377	2.76	3.74	0.0049	6586210	0.01652144	DE
260	-9.9945	-99.945	10	10	0.0049	4627046	0.02545032	DE

Herramientas de nivel profesional para inversores individuales.

Premium

Fecha	Cierre	Cambio	Cambio %	Apertura	Máximo	Mínimo	Volumen
1735061400	0.0055	0	0.00	0.0054	0.0056	0.0053	3021997
1734975000	0.0055	0	0.00	0.0055	0.0056	0.0054	1660106
1734715800	0.0055	-0.0001	-1.79	0.0056	0.0056	0.0054	6643672
1734629400	0.0056	0	0.00	0.0057	0.0057	0.0055	697373
1734543000	0.0056	-0.0001	-1.75	0.0056	0.0057999	0.0055	1601169
1734456600	0.0057	0	0.00	0.0057	0.006	0.0056	6148123
1734370200	0.0057	0.0001	1.79	0.0055	0.0057	0.0054	41048670
1734111000	0.0056	0.0001	1.82	0.0055	0.0057	0.0053	2863560
1734024600	0.0055	-0.0005	-8.33	0.006	0.0061	0.0054	11499400
1733938200	0.006	0.0005	9.09	0.0057	0.006	0.0056	3163450
1733851800	0.0055	-0.0001	-1.79	0.0056	0.0057	0.0055	335856
1733765400	0.0056	0.0001	1.82	0.0056	0.0057	0.0055	1757491
1733506200	0.0055	0	0.00	0.0056	0.0057	0.0054	2738935
1733419800	0.0055	-0.0002	-3.51	0.0057	0.0057	0.0055	1581575
1733333400	0.0057	0.0002	3.64	0.0056	0.0057	0.0055	1131559
1733247000	0.0055	0.0001	1.85	0.0054	0.0056	0.0054	1286500
1733160600	0.0054	-0.0001	-1.82	0.0057	0.0057	0.0054	6067378
1732901400	0.0055	-0.0002	-3.51	0.0055	0.0057	0.0055	2029470
1732815000	0.0057	0.0002	3.64	0.0055	0.006	0.0054	8184460
1732728600	0.0055	-0.0002	-3.51	0.0056	0.0057999	0.0051	12470575
1732642200	0.0057	-0.0003	-5.00	0.006	0.0062	0.0055	10964546
1732555800	0.006	0.0001	1.69	0.0059	0.0061	0.0059	852389
1732296600	0.0059	0.0001001	1.73	0.0059	0.0062	0.0057999	3825047
1732210200	0.0057999	-0.0001	-1.69	0.0057999	0.0059	0.0057	1460161
1732123800	0.0059	0.0002	3.51	0.0059	0.0059	0.0057	1839679
1732037400	0.0057	-0.0003	-5.00	0.0059	0.0062	0.0055	15062491
1731951000	0.006	0.0001	1.69	0.0059	0.006	0.0059	1499721
1731691800	0.0059	-0.0001	-1.67	0.006	0.0061	0.0059	572525
1731605400	0.006	-0.0004	-6.25	0.0062	0.0062	0.0059	3107697
1731519000	0.0064	0	0.00	0.0064	0.0064	0.0064	0
1731432600	0.0064	0	0.00	0.0064	0.0064	0.0064	0
1731346200	0.0064	0.0004	6.67	0.0061	0.0064	0.006	4961388
1731087000	0.006	-0.0001	-1.64	0.0061	0.0063	0.006	3126014
1731000600	0.0061	-0.0002	-3.17	0.0061	0.0065	0.0061	4290043
1730914200	0.0063	0.0004	6.78	0.006	0.0064	0.0057999	7667591
1730827800	0.0059	-0.0006	-9.23	0.0065	0.0066	0.0059	18274934
1730741400	0.0065	-0.0001	-1.52	0.0068	0.007	0.0065	15491232
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

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

Energisme SA (ALNRG)

Herramientas de nivel profesional para inversores individuales.

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

Energisme SA (ALNRG) Histórico

Energisme SA (ALNRG)

Herramientas de nivel profesional para inversores individuales.

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación