ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Regístrate

¿Ya eres miembro? Iniciar sesión

Los Principales Corredores en Línea

Más Corredores en Línea

Datos
Noticias
Herramientas
Mercados
Descubrir

Hot Features

Follow Feed

Conéctese con traders e inversores en nuestra comunidad Follow Feed.

Flujo de Opciones

Explora datos de opciones completos y utiliza filtros avanzados con Options Flow.

Monitor

Organiza y monitorea tu lista de seguimiento de acciones y activos con Monitor.
Iniciar Sesión Premium IconPremium Help Menu
S&P 500
5,303.27
0.12%
Dow Jones
40,003.59
0.34%
US Dollar vs MXN
16.6086
-0.43%
Brent Oil
83.76
0.67%
Bitcoin
66,873.17
2.50%
Registration Strip Icon for discussion Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
Regístrate
  1. Inicio
  2. Invertir
  3. Acciones
  4. Europa
  5. EU
  6. Energisme SA (ALNRG)

  7. Energisme SA (ALNRG) Histórico

ALNRG Energisme SA

0.0063
-0.0002 (-3.08%)
17 May 2024 - Cerrado
Retrasado por 15 minutos

ALNRG Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
16 May 2024 0.0065 -0.0005 -7.14% 0.0068 0.0069 0.0062 17,086,053
15 May 2024 0.007 0.0012 20.69% 0.0059 0.0071 0.0057 28,913,965
14 May 2024 0.0058 0.00 0.00% 0.0058 0.0058 0.0058 0.00
13 May 2024 0.0058 -0.0001 -1.69% 0.0058 0.006 0.0057 5,831,195
10 May 2024 0.0059 0.0002 3.51% 0.0058 0.0059 0.0056 3,912,945
09 May 2024 0.0057 -0.0002 -3.39% 0.006 0.006 0.0057 2,641,846
08 May 2024 0.0059 -0.0001 -1.67% 0.0058 0.0061 0.0058 4,059,206
07 May 2024 0.006 0.00 0.00% 0.006 0.006 0.0058 807,601
06 May 2024 0.006 0.0001 1.69% 0.006 0.0061 0.0058 3,378,497
03 May 2024 0.0059 -0.0001 -1.67% 0.006 0.0061 0.0059 2,789,326
02 May 2024 0.006 0.0001 1.69% 0.0061 0.0061 0.0058 4,472,823
30 Abr 2024 0.0059 0.00 0.00% 0.0061 0.0061 0.0057 4,605,407
29 Abr 2024 0.0059 -0.0003 -4.84% 0.0062 0.0062 0.0057 7,834,957
26 Abr 2024 0.0062 -0.0002 -3.13% 0.006 0.0063 0.0059 2,071,816
25 Abr 2024 0.0064 -0.0001 -1.54% 0.0064 0.0065 0.006 2,973,325
24 Abr 2024 0.0065 0.0001 1.56% 0.0064 0.0065 0.0061 3,914,949
23 Abr 2024 0.0064 0.0002 3.23% 0.0063 0.0065 0.006 3,981,037
22 Abr 2024 0.0062 -0.0001 -1.59% 0.0063 0.0066 0.0062 2,141,368
19 Abr 2024 0.0063 -0.0002 -3.08% 0.0065 0.0066 0.0061 3,274,093
18 Abr 2024 0.0065 0.0004 6.56% 0.0061 0.0065 0.0061 7,165,683
17 Abr 2024 0.0061 -0.0002 -3.17% 0.0064 0.0065 0.0061 4,110,462
16 Abr 2024 0.0063 0.0005 8.62% 0.0058 0.0064 0.0055 28,458,244
15 Abr 2024 0.0058 -0.0002 -3.33% 0.0059 0.006 0.0057 5,379,260
12 Abr 2024 0.006 0.00 0.00% 0.0058 0.006 0.0058 7,679,489
11 Abr 2024 0.006 0.0003 5.26% 0.0057 0.006 0.0057 8,097,196
10 Abr 2024 0.0057 0.00 0.00% 0.0057 0.006 0.0057 3,251,494
09 Abr 2024 0.0057 -0.0001 -1.72% 0.0059 0.006 0.0057 4,119,753
08 Abr 2024 0.0058 -0.0002 -3.33% 0.006 0.0062 0.0057 12,380,076
05 Abr 2024 0.006 -0.0003 -4.76% 0.0063 0.0063 0.006 4,558,047
04 Abr 2024 0.0063 0.00 0.00% 0.0061 0.0066 0.006 15,019,569
03 Abr 2024 0.0063 0.00 0.00% 0.0063 0.0064 0.006 7,838,339
02 Abr 2024 0.0063 -0.0004 -5.97% 0.0067 0.0069 0.006 14,774,375
28 Mar 2024 0.0067 -0.0003 -4.29% 0.0068 0.007 0.0066 8,747,260
27 Mar 2024 0.007 0.00 0.00% 0.0069 0.007 0.0066 9,568,171
26 Mar 2024 0.007 -0.0002 -2.78% 0.0073 0.0075 0.007 12,157,878
25 Mar 2024 0.0072 0.0003 4.35% 0.0069 0.0074 0.0066 14,316,473
22 Mar 2024 0.0069 0.0002 2.99% 0.0067 0.0069 0.0065 5,365,964
21 Mar 2024 0.0067 0.0006 9.84% 0.0063 0.007 0.0062 8,635,637
20 Mar 2024 0.0061 0.0001 1.67% 0.006 0.0062 0.006 2,057,743
19 Mar 2024 0.006 -0.0002 -3.23% 0.0061 0.0063 0.006 6,423,310
18 Mar 2024 0.0062 -0.0004 -6.06% 0.0063 0.0065 0.0062 4,075,606
15 Mar 2024 0.0066 0.0003 4.76% 0.0059 0.0067 0.0059 12,612,253
14 Mar 2024 0.0063 -0.0008 -11.27% 0.0069 0.007 0.0063 10,767,937
13 Mar 2024 0.0071 0.0003 4.41% 0.007 0.0073 0.0067 7,376,196
12 Mar 2024 0.0068 0.0001 1.49% 0.0068 0.0071 0.0067 6,275,867
11 Mar 2024 0.0067 -0.0004 -5.63% 0.007 0.007 0.0066 5,070,179
08 Mar 2024 0.0071 0.0001 1.43% 0.0069 0.0074 0.0068 13,929,018
07 Mar 2024 0.007 0.0008 12.90% 0.0062 0.007 0.006 22,126,430
06 Mar 2024 0.0062 -0.0002 -3.13% 0.0059 0.0064 0.0056 38,691,247
05 Mar 2024 0.0064 -0.0007 -9.86% 0.007 0.0076 0.0063 41,588,899
04 Mar 2024 0.0071 -0.0004 -5.33% 0.0073 0.0077 0.007 12,000,697
01 Mar 2024 0.0075 0.0006 8.70% 0.0071 0.0077 0.0069 10,513,624
29 Feb 2024 0.0069 0.0002 2.99% 0.0067 0.0071 0.0064 15,285,605
28 Feb 2024 0.0067 -0.0008 -10.67% 0.0073 0.0077 0.0064 40,153,917
27 Feb 2024 0.0075 0.0006 8.70% 0.0086 0.0086 0.0073 52,293,586
26 Feb 2024 0.0069 -0.0023 -25.00% 0.0073 0.0075 0.0061 131,224,542
23 Feb 2024 0.0092 0.0009 10.84% 0.0083 0.0092 0.0083 22,935,026
22 Feb 2024 0.0083 -0.0007 -7.78% 0.009 0.0093 0.0082 27,643,755
21 Feb 2024 0.009 -0.0001 -1.10% 0.009 0.0091 0.0085 14,844,560
20 Feb 2024 0.0091 -0.0001 -1.09% 0.0096 0.0096 0.0091 9,164,302
19 Feb 2024 0.0092 0.00 0.00% 0.0092 0.0092 0.0092 0.00
16 Feb 2024 0.0092 -0.0003 -3.16% 0.0095 0.0096 0.0088 39,133,335

Su Consulta Reciente

EU
ALNRG
Energisme
HITB
SCRTUSDT
Secret
ASX
SBNDA
LSE
0RIX
Globant
COIN
OTNGBP
BOV
C2EM34
Cemex Sab de Cv
LSE
ASPA
USOTC
CLIEF
Energy Plug Technologies (QB)
NASDAQ
HMHC
Houghton Mifflin Harcourt
NYSE
ATHM
Autohome
LSE
CMPI
Ct Global Managed Portfo...
BIT
F05070
Vontobel
UNSW3
SGETH
SocialGood
USOTC
CECL
Cecil Bancorp (PK)
BIT
P1BAS1
BNP Paribas Issuance
EU
F844T
F844T
Delayed Upgrade Clock
ADVFN Logo

México
Empresa
Negocios
Popular
Obtener la aplicación

Soporte: (55) 4170 8128 | soporte@advfn.mx

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

© 2024 ADVFN PLC - Todos los derechos reservados