Energisme SA【ALNRG】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
유럽
EU
Energisme SA (ALNRG)
Energisme SA (ALNRG) 과거

Energisme SA (ALNRG)

0.0059

0.0001

(1.72%)

마감 24 11월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0001	-1.66666666667	0.006	0.0062	0.0055	4086915	0.00575277	DE
4	-0.0009	-13.2352941176	0.0068	0.0079	0.0055	9936228	0.006576	DE
12	0	0	0.0059	0.0079	0.0049	8589388	0.00638848	DE
26	-0.0003	-4.83870967742	0.0062	0.0079	0.0049	8071800	0.00638323	DE
52	-0.0022	-27.1604938272	0.0081	0.0155	0.0049	16731947	0.00851957	DE
156	-3.1641	-99.8138801262	3.17	3.74	0.0049	6400675	0.01712801	DE
260	-9.9941	-99.941	10	10	0.0049	4601828	0.02597208	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1727281800	0.0056	-0.0001	-1.75	0.0055	0.0057	0.0055	1779627
1727195400	0.0057	0.0001	1.79	0.0055	0.0057	0.0055	2600954
1727109000	0.0056	-0.0001	-1.75	0.0055	0.0057	0.0055	1137363
1726849800	0.0057	-0.0001	-1.72	0.0057	0.0057999	0.0054	12856360
1726763400	0.0057999	-0.0001	-1.69	0.0059	0.0059	0.0056	1651201
1726677000	0.0059	0.0001001	1.73	0.0057999	0.0059	0.0057	508568
1726590600	0.0057999	0.0001	1.75	0.0057999	0.0057999	0.0057	1350072
1726504200	0.0057	-0.0003	-5.00	0.006	0.006	0.0057	3127982
1726245000	0.006	0	0.00	0.0057999	0.006	0.0057	1460628
1726158600	0.006	0	0.00	0.0059	0.006	0.0057	4008373
1726072200	0.006	0	0.00	0.006	0.006	0.0059	434702
1725985800	0.006	0.0001	1.69	0.0059	0.0062	0.0059	9263039
1725899400	0.0059	-0.0001	-1.67	0.0059	0.0059	0.0057	454619
1725640200	0.006	0.0001	1.69	0.0057999	0.006	0.0057	2005187
1725553800	0.0059	0	0.00	0.0057999	0.0059	0.0056	8961906
1725467400	0.0059	-0.0001	-1.67	0.006	0.006	0.0057999	1764543
1725381000	0.006	-0.0001	-1.64	0.0059	0.0061	0.0059	1336381
1725294600	0.0061	0.0002	3.39	0.0062	0.0062	0.006	2092931
1725035400	0.0059	0	0.00	0.0059	0.006	0.0057	2787766
1724949000	0.0059	-0.0001	-1.67	0.0059	0.0061	0.0057	3644931
1724862600	0.006	-0.0002	-3.23	0.0062	0.0062	0.0057999	8393283
1724776200	0.0062	0	0.00	0.0061	0.0062	0.006	2322752
1724689800	0.0062	0	0.00	0.0062	0.0062	0.006	847713
1724430600	0.0062	0	0.00	0.0062	0.0062	0.0059	2968797

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관