Energy Spa Historische Daten - ENY | ADVFN

Euro vs US Dollar

Registrieren Sie sich, um in unseren aktiven Foren mit gleichgesinnten Anlegern zu diskutieren.

Registrieren

Energy Spa (ENY)

0,854

0,016

(1,91%)

Geschlossen 18 Dezember 5:30PM

Verzögert um 15 Minuten

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	0.038	4.6568627451	0.816	0.88	0.8	32300	0.82754799	DE
4	0.08	10.3359173127	0.774	0.88	0.76	25975	0.82684889	DE
12	-0.246	-22.3636363636	1.1	1.15	0.67	57358	0.80893506	DE
26	-0.656	-43.4437086093	1.51	1.52	0.67	37465	0.94004004	DE
52	-1.206	-58.5436893204	2.06	2.39	0.67	68524	1.61958852	DE
156	-1.866	-68.6029411765	2.72	4.19	0.67	54136	1.97628774	DE
260	-1.866	-68.6029411765	2.72	4.19	0.67	54136	1.97628774	DE

Professionelle Tools für Privatanleger.

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1734454500	0.84	0.0200001	2.44	0.81	0.84	0.804	29000
1734368100	0.8199999	0	0.00	0.846	0.866	0.8199999	50000
1734108900	0.8199999	-0.022	-2.61	0.83	0.836	0.806	35500
1734022500	0.842	0.01	1.20	0.83	0.842	0.83	7500
1733936100	0.832	0.0160001	1.96	0.8159999	0.85	0.8159999	39500
1733849700	0.8159999	-0.014	-1.69	0.836	0.836	0.804	14500
1733763300	0.83	-0.02	-2.35	0.868	0.868	0.81	25000
1733504100	0.85	0.006	0.71	0.868	0.868	0.85	13000
1733417700	0.844	0.014	1.69	0.834	0.844	0.834	3000
1733331300	0.83	-0.02	-2.35	0.812	0.848	0.812	29000
1733244900	0.85	-0.006	-0.70	0.858	0.868	0.848	23000
1733158500	0.856	-0.002	-0.23	0.842	0.856	0.84	16000
1732899300	0.858	0.018	2.14	0.86	0.86	0.8199999	40500
1732812900	0.84	0.038	4.74	0.808	0.85	0.8	43000
1732726500	0.802	-0.008	-0.99	0.844	0.844	0.802	12500
1732640100	0.81	-0.01	-1.22	0.78	0.854	0.778	53000
1732553700	0.8199999	0.0399999	5.13	0.798	0.8199999	0.798	53000
1732294500	0.78	0.02	2.63	0.782	0.79	0.77	17000
1732208100	0.76	-0.01	-1.30	0.788	0.788	0.76	6000
1732121700	0.77	0.002	0.26	0.774	0.774	0.77	9500
1732035300	0.768	-0.028	-3.52	0.8139999	0.8139999	0.768	54500
1731948900	0.796	-0.03	-3.63	0.854	0.876	0.79	145500
1731689700	0.826	0.082	11.02	0.75	0.89	0.75	197500
1731603300	0.744	0.018	2.48	0.746	0.746	0.726	35000
1731516900	0.726	0.024	3.42	0.73	0.738	0.722	54500
1731430500	0.702	-0.004	-0.57	0.702	0.724	0.6919999	37500
1731344100	0.706	0.026	3.82	0.686	0.73	0.68	72000
1731084900	0.68	-0.03	-4.23	0.712	0.712	0.68	52500
1730998500	0.71	0.026	3.80	0.67	0.716	0.67	63000
1730912100	0.684	-0.032	-4.47	0.702	0.73	0.67	86500
1730825700	0.716	-0.014	-1.92	0.73	0.766	0.716	66500
1730739300	0.73	0.012	1.67	0.736	0.76	0.73	81500
1730480100	0.718	-0.004	-0.55	0.718	0.74	0.702	50500
1730393700	0.722	0.006	0.84	0.726	0.74	0.6959999	54500
1730307300	0.716	-0.014	-1.92	0.738	0.738	0.7	29000
1730220900	0.73	0.006	0.83	0.726	0.746	0.72	37000
1730134500	0.724	-0.022	-2.95	0.74	0.74	0.716	76500
1729871700	0.746	-0.024	-3.12	0.766	0.766	0.746	43000
1729785300	0.77	-0.008	-1.03	0.764	0.776	0.752	53500
1729698900	0.778	0	0.00	0.764	0.784	0.762	8500
1729612500	0.778	-0.01	-1.27	0.786	0.79	0.762	19000
1729526100	0.788	-0.006	-0.76	0.774	0.794	0.774	41500
1729266900	0.794	0.024	3.12	0.76	0.798	0.752	82000
1729180500	0.77	-0.01	-1.28	0.764	0.792	0.764	89000
1729094100	0.78	0.002	0.26	0.776	0.8	0.754	69500
1729007700	0.778	0.058	8.06	0.794	0.81	0.76	76500
1728921300	0.72	-0.034	-4.51	0.744	0.746	0.72	81500
1728662100	0.754	-0.01	-1.31	0.77	0.77	0.744	59500
1728575700	0.764	-0.024	-3.05	0.784	0.788	0.752	85000
1728489300	0.788	-0.036	-4.37	0.8	0.81	0.78	74500
1728402900	0.824	-0.026	-3.06	0.8219999	0.852	0.802	125500
1728316500	0.85	-0.018	-2.07	0.878	0.878	0.834	41500
1728057300	0.868	-0.012	-1.36	0.86	0.87	0.84	27000
1727970900	0.88	0.028	3.29	0.894	0.906	0.86	52000
1727884500	0.852	-0.05	-5.54	0.88	0.898	0.836	102000
1727798100	0.902	-0.054	-5.65	0.954	0.954	0.902	87500
1727711700	0.956	0.016	1.70	0.938	0.982	0.924	100000
1727452500	0.94	-0.175	-15.70	0.95	0.978	0.93	357500
1727366100	1.115	-0.01	-0.45	1.09	1.15	1.09	34000
1727279700	1.12	0	0.00	1.1	1.12	1.1	18000
1727193300	1.12	-0.02	-1.75	1.1399999	1.145	1.105	27000
1727106900	1.1399999	0	0.44	1.18	1.18	1.11	26500
1726847700	1.135	-0.09	-6.97	1.2	1.2	1.135	33500
1726761300	1.22	0.06	5.17	1.195	1.22	1.1299999	56500
1726674900	1.16	0.01	0.87	1.2	1.25	1.16	64000

BNP Paribas Issuance

HSBC Continental Europe ...

SG Issuer Sg Issuer Mc M...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.de

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen