
Enogia SA (ALENO)
EU
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.28 | -11.1111111111 | 2.52 | 2.55 | 2.17 | 12571 | 2.42815947 | DE |
4 | 0.03 | 1.35746606335 | 2.21 | 2.6 | 2.11 | 13403 | 2.37114402 | DE |
12 | 0.46 | 25.8426966292 | 1.78 | 2.6 | 1.675 | 12279 | 2.21032746 | DE |
26 | 0.16 | 7.69230769231 | 2.08 | 2.6 | 1.5 | 11265 | 1.98989347 | DE |
52 | 0.6 | 36.5853658537 | 1.64 | 2.6 | 1.5 | 7397 | 2.00107794 | DE |
156 | -5.44 | -70.8333333333 | 7.68 | 8.74 | 1.5 | 5749 | 3.14242021 | DE |
260 | -11.66 | -83.8848920863 | 13.9 | 15.2 | 1.5 | 5036 | 3.57639022 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1741714200 | 2.3 | -0.1 | -4.17 | 2.36 | 2.39 | 2.23 | 12597 |
1741627800 | 2.4 | 0 | 0.00 | 2.4 | 2.42 | 2.36 | 2492 |
1741368600 | 2.4 | -0.09 | -3.61 | 2.49 | 2.49 | 2.32 | 12512 |
1741282200 | 2.49 | 0.01 | 0.40 | 2.52 | 2.55 | 2.44 | 20924 |
1741195800 | 2.48 | -0.04 | -1.59 | 2.52 | 2.52 | 2.42 | 14332 |
1741109400 | 2.52 | -0.03 | -1.18 | 2.57 | 2.6 | 2.42 | 13704 |
1741023000 | 2.55 | 0.09 | 3.66 | 2.5 | 2.6 | 2.48 | 21283 |
1740763800 | 2.46 | 0.06 | 2.50 | 2.42 | 2.46 | 2.32 | 11917 |
1740677400 | 2.4 | 0 | 0.00 | 2.42 | 2.46 | 2.38 | 23923 |
1740591000 | 2.4 | 0.08 | 3.45 | 2.32 | 2.4 | 2.3 | 35891 |
1740504600 | 2.32 | 0.03 | 1.31 | 2.3 | 2.33 | 2.3 | 3746 |
1740418200 | 2.29 | 0.01 | 0.44 | 2.3 | 2.36 | 2.2599999 | 9435 |
1740159000 | 2.2799999 | 0.06 | 2.70 | 2.34 | 2.34 | 2.2 | 26034 |
1740072600 | 2.22 | -0.02 | -0.89 | 2.22 | 2.24 | 2.2 | 8239 |
1739986200 | 2.24 | -0.01 | -0.44 | 2.25 | 2.25 | 2.24 | 312 |
1739899800 | 2.25 | -0.03 | -1.32 | 2.2599999 | 2.2599999 | 2.2 | 11918 |
1739813400 | 2.2799999 | 0.04 | 1.79 | 2.24 | 2.2799999 | 2.18 | 11094 |
1739554200 | 2.24 | 0.06 | 2.75 | 2.23 | 2.24 | 2.16 | 6879 |
1739467800 | 2.18 | 0.02 | 0.93 | 2.18 | 2.21 | 2.16 | 7821 |
1739381400 | 2.16 | -0.06 | -2.70 | 2.21 | 2.21 | 2.11 | 13010 |
1739295000 | 2.22 | -0.04 | -1.77 | 2.2599999 | 2.2599999 | 2.18 | 11183 |
1739208600 | 2.2599999 | -0.05 | -2.16 | 2.32 | 2.32 | 2.19 | 12755 |
1738949400 | 2.31 | 0.03 | 1.32 | 2.38 | 2.46 | 2.21 | 40054 |
1738863000 | 2.2799999 | 0.03 | 1.33 | 2.25 | 2.2799999 | 2.2 | 6871 |
1738776600 | 2.25 | 0 | 0.00 | 2.25 | 2.2599999 | 2.18 | 8974 |
1738690200 | 2.25 | -0.01 | -0.44 | 2.2599999 | 2.2799999 | 2.22 | 8292 |
1738603800 | 2.2599999 | -0.06 | -2.59 | 2.2799999 | 2.3 | 2.24 | 17340 |
1738344600 | 2.32 | 0.04 | 1.75 | 2.2799999 | 2.32 | 2.18 | 25443 |
1738258200 | 2.2799999 | 0.21 | 10.14 | 2.11 | 2.32 | 2.11 | 60881 |
1738171800 | 2.07 | 0 | 0.00 | 2.08 | 2.08 | 2.04 | 3782 |
1738085400 | 2.07 | -0.02 | -0.96 | 2.08 | 2.1 | 2.07 | 2840 |
1737999000 | 2.09 | 0 | 0.00 | 2.07 | 2.09 | 2.05 | 2662 |
1737739800 | 2.09 | 0.05 | 2.45 | 2.08 | 2.1 | 2.07 | 3361 |
1737653400 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 0 |
1737567000 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 0 |
1737480600 | 2.04 | 0.01 | 0.49 | 2.04 | 2.05 | 2.02 | 2692 |
1737394200 | 2.0299999 | 0 | 0.00 | 2.08 | 2.08 | 2.0299999 | 5391 |
1737135000 | 2.0299999 | -0.03 | -1.46 | 2.07 | 2.09 | 2.0299999 | 4713 |
1737048600 | 2.06 | 0 | 0.00 | 2.06 | 2.09 | 2.0299999 | 4949 |
1736962200 | 2.06 | 0.03 | 1.48 | 2.0299999 | 2.1 | 2.0099999 | 10941 |
1736875800 | 2.0299999 | 0.01 | 0.50 | 2.04 | 2.04 | 2.0299999 | 449 |
1736789400 | 2.02 | 0.02 | 1.00 | 1.965 | 2.06 | 1.965 | 6286 |
1736530200 | 2 | -0.06 | -2.91 | 2.04 | 2.04 | 1.99 | 12510 |
1736443800 | 2.06 | 0.11 | 5.64 | 1.93 | 2.08 | 1.93 | 18796 |
1736357400 | 1.95 | 0.03 | 1.83 | 1.92 | 1.98 | 1.9 | 10628 |
1736271000 | 1.915 | -0.02 | -0.78 | 1.92 | 1.92 | 1.905 | 571 |
1736184600 | 1.93 | 0.04 | 2.12 | 1.89 | 1.95 | 1.89 | 6779 |
1735925400 | 1.89 | 0.01 | 0.53 | 1.89 | 1.89 | 1.89 | 501 |
1735839000 | 1.88 | -0.05 | -2.59 | 1.94 | 1.94 | 1.88 | 3923 |
1735666200 | 1.93 | 0.01 | 0.52 | 1.93 | 1.93 | 1.92 | 1347 |
1735579800 | 1.92 | 0 | 0.00 | 1.93 | 1.93 | 1.9 | 1300 |
1735320600 | 1.92 | -0.01 | -0.52 | 1.93 | 1.95 | 1.9 | 15328 |
1735061400 | 1.93 | 0.03 | 1.58 | 1.93 | 1.93 | 1.9 | 4648 |
1734975000 | 1.9 | 0 | 0.00 | 1.9 | 1.955 | 1.88 | 4040 |
1734715800 | 1.9 | 0.15 | 8.26 | 2.1 | 2.18 | 1.83 | 67612 |
1734629400 | 1.755 | -0.02 | -0.85 | 1.775 | 1.775 | 1.675 | 16939 |
1734543000 | 1.77 | -0.01 | -0.56 | 1.78 | 1.78 | 1.75 | 2485 |
1734456600 | 1.78 | 0.03 | 1.42 | 1.755 | 1.81 | 1.75 | 14824 |
1734370200 | 1.755 | -0.01 | -0.57 | 1.765 | 1.765 | 1.75 | 17145 |
1734111000 | 1.765 | -0.01 | -0.56 | 1.775 | 1.795 | 1.765 | 2566 |
1734024600 | 1.775 | -0.03 | -1.39 | 1.79 | 1.79 | 1.775 | 2475 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관