EntreparticuliersCom Historical Data - ALENT | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
EntreparticuliersCom (ALENT)
EntreparticuliersCom (ALENT) Historical

EntreparticuliersCom (ALENT)

0.60

-0.02

(-3.23%)

Closed July 22 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.028	4.8951048951	0.572	0.75	0.57	7961	0.68469025	DE
4	0.02	3.44827586207	0.58	0.81	0.5	7880	0.66290625	DE
12	-0.034	-5.36277602524	0.634	0.81	0.5	5938	0.61765934	DE
26	-0.23	-27.7108433735	0.83	0.98	0.5	6686	0.69866238	DE
52	-0.69	-53.488372093	1.29	1.825	0.5	5397	0.85903416	DE
156	-4.1	-87.2340425532	4.7	12.3	0.5	10857	5.09471733	DE
260	-0.185	-23.5668789809	0.785	34	0.5	14445	9.49796698	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721406600	0.62	-0.01	-1.59	0.632	0.632	0.62	1010
1721320200	0.63	-0.01	-1.56	0.642	0.65	0.63	749
1721233800	0.64	-0.028	-4.19	0.664	0.6879999	0.63	8461
1721147400	0.668	-0.052	-7.22	0.72	0.75	0.65	10772
1721061000	0.72	0.1540001	27.21	0.5719999	0.72	0.5699999	18811
1720801800	0.5659999	-0.184	-24.53	0.75	0.75	0.56	25870
1720715400	0.75	0.21	38.89	0.54	0.81	0.54	65625
1720629000	0.54	-0.008	-1.46	0.548	0.548	0.54	296
1720542600	0.548	0.026	4.98	0.522	0.548	0.52	1534
1720456200	0.522	-0.008	-1.51	0.52	0.522	0.52	670
1720197000	0.53	0	0.00	0.53	0.53	0.52	509
1720110600	0.53	0.01	1.92	0.52	0.53	0.52	111
1720024200	0.52	0	0.00	0.52	0.52	0.52	111
1719937800	0.52	0	0.00	0.52	0.53	0.52	356
1719851400	0.52	0.018	3.59	0.52	0.52	0.52	1499
1719592200	0.502	-0.008	-1.57	0.51	0.51	0.5	7309
1719505800	0.51	0	0.00	0.51	0.51	0.51	449
1719419400	0.51	0	0.00	0.51	0.52	0.51	276
1719333000	0.51	0.01	2.00	0.5	0.512	0.5	2750
1719246600	0.5	-0.07	-12.28	0.58	0.58	0.5	10422
1718987400	0.5699999	0.0399999	7.55	0.55	0.58	0.53	11052
1718901000	0.53	0.006	1.15	0.51	0.53	0.51	2158
1718814600	0.524	0.014	2.75	0.54	0.54	0.524	1841
1718728200	0.51	0.006	1.19	0.504	0.51	0.504	2807
1718641800	0.504	-0.02	-3.82	0.5	0.53	0.5	7479
1718382600	0.524	-0.066	-11.19	0.588	0.71	0.524	72141
1718296200	0.59	0.0200001	3.51	0.5719999	0.59	0.5699999	370
1718209800	0.5699999	-0.01	-1.72	0.5699999	0.5699999	0.5699999	168
1718123400	0.58	-0.01	-1.69	0.592	0.6	0.58	1031
1718037000	0.59	0	0.00	0.59	0.59	0.59	36
1717777800	0.59	0.04	7.27	0.554	0.598	0.554	2158
1717691400	0.55	-0.03	-5.17	0.578	0.578	0.55	1606
1717605000	0.58	0.0100001	1.75	0.5699999	0.58	0.55	2363
1717518600	0.5699999	-0.02	-3.39	0.59	0.59	0.56	3310
1717432200	0.59	-0.01	-1.67	0.6	0.6	0.59	141
1717173000	0.6	0.01	1.69	0.592	0.6	0.5699999	5551
1717086600	0.59	-0.018	-2.96	0.6	0.608	0.59	686
1717000200	0.608	0.018	3.05	0.592	0.618	0.59	4101
1716913800	0.59	-0.002	-0.34	0.592	0.592	0.59	53
1716827400	0.592	-0.018	-2.95	0.59	0.6	0.59	1883
1716568200	0.61	0	0.00	0.612	0.612	0.61	291
1716481800	0.61	0	0.00	0.612	0.612	0.61	299
1716395400	0.61	0	0.00	0.608	0.61	0.6	923
1716309000	0.61	0.008	1.33	0.61	0.61	0.6	2240
1716222600	0.602	0	0.00	0.604	0.62	0.602	1421
1715963400	0.602	-0.018	-2.90	0.62	0.64	0.602	4580
1715877000	0.62	0	0.00	0.62	0.68	0.62	11990
1715790600	0.62	-0.038	-5.78	0.65	0.67	0.62	2616
1715704200	0.658	0.008	1.23	0.65	0.658	0.61	2983
1715617800	0.65	0.02	3.17	0.62	0.65	0.62	688
1715358600	0.63	-0.02	-3.08	0.64	0.64	0.62	2852
1715272200	0.65	0.01	1.56	0.642	0.65	0.62	2768
1715185800	0.64	-0.012	-1.84	0.652	0.67	0.64	9632
1715099400	0.652	0.002	0.31	0.65	0.652	0.65	441
1715013000	0.65	-0.002	-0.31	0.65	0.65	0.65	497
1714753800	0.652	-0.028	-4.12	0.68	0.68	0.652	1312
1714667400	0.68	0.01	1.49	0.67	0.68	0.67	451
1714494600	0.67	-0.03	-4.29	0.702	0.75	0.662	9154
1714408200	0.7	0.068	10.76	0.634	0.73	0.632	16672
1714149000	0.632	-0.068	-9.71	0.7	0.7	0.632	8773
1714062600	0.7	0.08	12.90	0.61	0.73	0.61	36767
1713976200	0.62	0.03	5.08	0.588	0.78	0.586	56067
1713889800	0.59	0	0.00	0.588	0.59	0.58	86
1713803400	0.59	0.01	1.72	0.582	0.59	0.582	1226

EntreparticuliersCom

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions