Eenergy Group Plc Historische Daten - EAAS | ADVFN

Euro vs US Dollar

Registrieren Sie sich für Echtzeit-Charts, Analysetools und Preise.

Registrieren

Eenergy Group Plc (EAAS)

4,85

0,05

(1,04%)

Geschlossen 30 März 5:30PM

Verzögert um 15 Minuten

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	0.85	21.25	4	4.85	4	1299815	4.64821833	DE
4	0.45	10.2272727273	4.4	4.85	3.95	814625	4.2889373	DE
12	0	0	4.85	5.1	3.95	1031598	4.44797868	DE
26	-0.9	-15.652173913	5.75	6.5	3.95	949351	4.88314766	DE
52	-2.1	-30.2158273381	6.95	7	3.95	1036262	5.58212522	DE
156	-5.4	-52.6829268293	10.25	12.25	2.55	1484709	5.63402517	DE
260	1.45	42.6470588235	3.4	30.5	2.55	1091792	7.40359533	DE

Professionelle Tools für Privatanleger.

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1743183000	4.85	0.05	1.04	4.8	4.85	4.8	1243904
1743096600	4.8	0	0.00	4.8	4.85	4.8	2379042
1743010200	4.8	0.45	10.34	4.5	4.85	4.5	2370593
1742923800	4.35	0	0.00	4.35	4.35	4.35	167558
1742837400	4.35	0.25	6.10	4.2	4.35	4.2	785110
1742578200	4.1	0.1	2.50	4	4.15	4	796771
1742491800	4	0	0.00	4	4	4	29591
1742405400	4	0	0.00	4	4	4	56352
1742319000	4	0.05	1.27	3.95	4	3.95	718588
1742232600	3.95	0	0.00	3.95	3.95	3.95	349134
1741973400	3.95	0	0.00	3.95	3.95	3.95	50642
1741887000	3.95	-0.05	-1.25	4	4	3.95	838219
1741800600	4	0.05	1.27	3.95	4.05	3.95	869262
1741714200	3.95	-0.09	-2.23	4.25	4.25	3.95	380227
1741627800	4.04	-0.06	-1.46	4.1	4.1	4	607602
1741368600	4.1	0.15	3.80	3.95	4.1	3.95	2095543
1741282200	3.95	0	0.00	3.95	3.95	3.95	771451
1741195800	3.95	-0.2	-4.82	4.15	4.15	3.95	1337653
1741109400	4.15	-0.1	-2.35	4.25	4.25	4.15	466409
1741023000	4.25	-0.1	-2.30	4.35	4.35	4.25	507247
1740763800	4.35	-0.05	-1.14	4.4	4.4	4.35	715502
1740677400	4.4	0	0.00	4.4	4.4	4.4	1444232
1740591000	4.4	0.1	2.33	4.3	4.4	4.3	1184325
1740504600	4.3	-0.2	-4.44	4.5	4.5	4.3	711900
1740418200	4.5	-0.1	-2.17	4.6	4.6	4.5	1067342
1740159000	4.6	0.2	4.55	4.4	4.6	4.4	349224
1740072600	4.4	0.2	4.76	4.15	4.4	4.15	2909904
1739986200	4.2	-0.05	-1.18	4.25	4.25	4.15	958656
1739899800	4.25	0	0.00	4.25	4.25	4.25	766573
1739813400	4.25	-0.25	-5.56	4.5	4.5	4.25	753187
1739554200	4.5	-0.1	-2.17	4.6	4.6	4.5	777169
1739467800	4.6	0.2	4.55	4.4	4.6	4.4	917830
1739381400	4.4	0	0.00	4.4	4.4	4.4	526525
1739295000	4.4	0	0.00	4.4	4.4	4.35	1166877
1739208600	4.4	-0.15	-3.30	4.55	4.55	4.4	1486039
1738949400	4.55	0.05	1.11	4.5	4.55	4.45	1419056
1738863000	4.5	-0.1	-2.17	4.6	4.6	4.5	1194615
1738776600	4.6	-0.05	-1.08	4.65	4.65	4.6	253796
1738690200	4.65	-0.15	-3.13	4.8	4.8	4.65	1441776
1738603800	4.8	-0.3	-5.88	4.8	4.85	4.7	2488246
1738344600	5.1	0.4	8.51	4.7	5.1	4.7	6021590
1738258200	4.7	0.55	13.25	4.45	4.8	4.45	4219920
1738171800	4.15	0	0.00	4.15	4.15	4.15	366190
1738085400	4.15	0	0.00	4.15	4.15	4.15	128507
1737999000	4.15	0	0.00	4.15	4.15	4.15	51697
1737739800	4.15	-0.05	-1.19	4.2	4.2	4.15	474628
1737653400	4.2	0	0.00	4.2	4.2	4.2	366940
1737567000	4.2	0.1	2.44	4.1	4.2	4	944490
1737480600	4.1	-0.05	-1.20	4.1	4.1	4.025	521281
1737394200	4.15	-0.05	-1.19	4.2	4.2	4.15	609158
1737135000	4.2	0.05	1.20	4.15	4.2	4.15	348663
1737048600	4.15	-0.1	-2.35	4.25	4.25	4.15	1494278
1736962200	4.25	0.25	6.25	4	4.25	3.95	3070286
1736875800	4	-0.1	-2.44	4.1	4.1	4	1440841
1736789400	4.1	-0.15	-3.53	4.25	4.25	4.1	503783
1736530200	4.25	-0.05	-1.16	4.3	4.3	4.25	607309
1736443800	4.3	0	0.00	4.3	4.3	4.3	388030
1736357400	4.3	-0.3	-6.52	4.6	4.6	4.3	971240
1736271000	4.6	-0.05	-1.08	4.65	4.65	4.6	514227
1736184600	4.65	-0.05	-1.06	4.7	4.7	4.65	578486
1735925400	4.7	-0.15	-3.09	4.85	4.85	4.7	164574
1735839000	4.85	0	0.00	4.85	4.85	4.85	573824
1735666200	4.85	0	0.00	4.85	4.85	4.85	125894
1735579800	4.85	0.25	5.43	4.6	4.9	4.6	623717

Amd Eur Gov Inf

Archon Minerals

Nasdaq 100 High Income ETF

Ermes Department Stores

Xtr Eurozone Government

Ve Circular Etf

LevDAX x10 Price Return ...

Delayed Upgrade Clock

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

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen