Energisme SA Historical Data - ALNRG | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
Energisme SA (ALNRG)
Energisme SA (ALNRG) Historical

Energisme SA (ALNRG)

0.0054

-0.0001

(-1.82%)

Closed January 13 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0003	-5.26315789474	0.0057	0.0061	0.0053	2879233	0.00565529	DE
4	-0.0001	-1.81818181818	0.0055	0.0062	0.0052	5630585	0.00564161	DE
12	-0.0016	-22.8571428571	0.007	0.0079	0.0052	7291849	0.00621423	DE
26	-0.0005	-8.47457627119	0.0059	0.0079	0.0049	6970476	0.0062135	DE
52	-0.0088	-61.9718309859	0.0142	0.0155	0.0049	10674891	0.00783224	DE
156	-3.3846	-99.8407079646	3.39	3.74	0.0049	6702249	0.01569042	DE
260	-9.9946	-99.946	10	10	0.0049	4577085	0.02582952	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736530200	0.0055	0	0.00	0.0055	0.0055	0.0053	2631992
1736443800	0.0055	-0.0001	-1.79	0.0055	0.0056	0.0054	1602481
1736357400	0.0056	0	0.00	0.0055	0.0056	0.0054	911888
1736271000	0.0056	-0.0003	-5.08	0.0059	0.0059	0.0055	5185199
1736184600	0.0059	0.0003	5.36	0.0057	0.0061	0.0057	4064603
1735925400	0.0056	-0.0003	-5.08	0.0057999	0.0062	0.0056	3966385
1735839000	0.0059	0.0004	7.27	0.0057	0.006	0.0055	5035346
1735666200	0.0055	0	0.00	0.0055	0.0057999	0.0052	5631986
1735579800	0.0055	0.0002	3.77	0.0055	0.0056	0.0053	2067855
1735320600	0.0053	-0.0002	-3.64	0.0055	0.0055	0.0052	3801100
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	0.0004	7.14	0.0057	0.006	0.0056	3163450
1733851800	0.0056	0	0.00	0.0056	0.0056	0.0056	0
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	0.00	0.0055	0.006	0.0054	8184460
1732728600	0.0057	0	0.00	0.0057	0.0057	0.0057	0
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	-0.0001	-1.64	0.0062	0.0062	0.0059	3107697
1731519000	0.0061	-0.0002	-3.17	0.0062	0.0063	0.0061	496463
1731432600	0.0063	-0.0001	-1.56	0.0064	0.0065	0.0061	4917922
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	0.0002	2.99	0.007	0.007	0.0061	16889713
1729528200	0.0067	0	0.00	0.0067	0.0067	0.0067	0
1729269000	0.0067	0.0003	4.69	0.0065	0.007	0.006	24114116
1729182600	0.0064	0	0.00	0.0065	0.0065	0.0059	12229998
1729096200	0.0064	-0.0008	-11.11	0.007	0.0072	0.0064	12217478
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

Xtrackers Msci World Esg...

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