Enertime Historical Data - ALENE | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
Enertime (ALENE)
Enertime (ALENE) Historical

Enertime (ALENE)

0.40

0.00

( 0.00% )

Updated: 03:04:17

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.01	2.5641025641	0.39	0.4	0.37	51134	0.38881021	DE
4	-0.08	-16.6666666667	0.48	0.4995	0.36	103560	0.41089863	DE
12	-0.46	-53.488372093	0.86	0.86	0.36	171654	0.51648248	DE
26	-0.37	-48.0519480519	0.77	0.928	0.323	216758	0.60965931	DE
52	-0.76	-65.5172413793	1.16	1.375	0.323	113595	0.64026017	DE
156	-2.35	-85.4545454545	2.75	2.95	0.323	68304	1.31252101	DE
260	-1.29	-76.3313609467	1.69	4.77	0.323	105931	1.82377783	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	0.4	0.0205	5.40	0.373	0.4	0.3705	94650
1714062600	0.3795	0.0045	1.20	0.373	0.3795	0.371	26579
1713976200	0.375	-0.015	-3.85	0.39	0.3925	0.37	62355
1713889800	0.39	0.002	0.52	0.39	0.396	0.376	53942
1713803400	0.388	-0.005	-1.27	0.39	0.3985	0.385	18146
1713544200	0.393	0.009	2.34	0.384	0.4	0.362	62419
1713457800	0.384	-0.009	-2.29	0.39	0.4074999	0.3795	41377
1713371400	0.393	-0.017	-4.15	0.414	0.4145	0.393	45200
1713285000	0.4099999	0.0099999	2.50	0.3995	0.42	0.384	199126
1713198600	0.4	0.01	2.56	0.39	0.4	0.3735	94326
1712939400	0.39	-0.01	-2.50	0.4	0.4	0.37	164923
1712853000	0.4	-0.025	-5.88	0.4245	0.4245	0.36	540411
1712766600	0.425	-0.009	-2.07	0.425	0.4335	0.415	47063
1712680200	0.434	-0.006	-1.36	0.4395	0.4395	0.422	20610
1712593800	0.44	0.0105	2.44	0.421	0.4435	0.421	31269
1712334600	0.4295	0.0045	1.06	0.425	0.4395	0.413	47383
1712248200	0.425	-0.025	-5.56	0.45	0.4545	0.416	131701
1712161800	0.45	-0.0395	-8.07	0.48	0.48	0.432	203814
1712075400	0.4895	0.0095	1.98	0.48	0.4995	0.462	82343
1711647000	0.48	0.012	2.56	0.47	0.495	0.455	125783
1711560600	0.468	-0.002	-0.43	0.464	0.47	0.454	30873
1711474200	0.47	0.02	4.44	0.46	0.475	0.436	136080
1711387800	0.45	-0.023	-4.86	0.475	0.482	0.45	279830
1711128600	0.473	-0.007	-1.46	0.488	0.488	0.453	73411
1711042200	0.48	0.022	4.80	0.452	0.48	0.452	56447
1710955800	0.458	-0.013	-2.76	0.47	0.479	0.456	32649
1710869400	0.471	-0.039	-7.65	0.51	0.51	0.464	115638
1710783000	0.51	0.03	6.25	0.49	0.518	0.488	289490
1710523800	0.48	0.015	3.23	0.465	0.488	0.461	462869
1710437400	0.465	0.009	1.97	0.456	0.469	0.444	62689
1710351000	0.456	-0.004	-0.87	0.466	0.466	0.446	26156
1710264600	0.46	0	0.00	0.462	0.469	0.441	228403
1710178200	0.46	0.016	3.60	0.443	0.461	0.426	206317
1709919000	0.444	0.002	0.45	0.415	0.456	0.415	292858
1709832600	0.442	0.017	4.00	0.427	0.445	0.4079999	398282
1709746200	0.425	-0.009	-2.07	0.422	0.442	0.387	576142
1709659800	0.434	-0.046	-9.58	0.472	0.479	0.434	363874
1709573400	0.48	-0.01	-2.04	0.475	0.499	0.471	103443
1709314200	0.49	-0.01	-2.00	0.508	0.508	0.467	328349
1709227800	0.5	-0.06	-10.71	0.54	0.546	0.486	496799
1709141400	0.56	-0.02	-3.45	0.5699999	0.58	0.53	230484
1709055000	0.58	-0.024	-3.97	0.614	0.614	0.576	57678
1708968600	0.604	-0.004	-0.66	0.608	0.61	0.592	57944
1708709400	0.608	0.028	4.83	0.59	0.608	0.576	39757
1708623000	0.58	-0.01	-1.69	0.58	0.594	0.5659999	72943
1708536600	0.59	0	0.00	0.594	0.594	0.5659999	64042
1708450200	0.59	-0.004	-0.67	0.61	0.61	0.58	62556
1708363800	0.594	0	0.00	0.594	0.594	0.594	0
1708104600	0.594	0.0280001	4.95	0.5659999	0.612	0.56	180436
1708018200	0.5659999	-0.022	-3.74	0.574	0.588	0.5639999	195246
1707931800	0.588	0.0160001	2.80	0.578	0.596	0.5719999	62930
1707845400	0.5719999	-0.046	-7.44	0.618	0.618	0.5719999	195973
1707759000	0.618	-0.012	-1.90	0.64	0.64	0.602	125700
1707499800	0.63	-0.11	-14.86	0.582	0.648	0.5719999	672057
1707413400	0.74	-0.03	-3.90	0.76	0.78	0.72	146693
1707327000	0.77	-0.01	-1.28	0.808	0.812	0.76	134575
1707240600	0.78	-0.006	-0.76	0.78	0.84	0.73	299262
1707154200	0.786	-0.05	-5.98	0.86	0.86	0.778	532010
1706895000	0.836	0.106	14.52	0.748	0.88	0.68	979872
1706808600	0.73	0.052	7.67	0.778	0.8199999	0.73	762449
1706722200	0.678	0.07	11.51	0.606	0.678	0.59	344305
1706635800	0.608	0.0360001	6.29	0.574	0.686	0.574	429983
1706549400	0.5719999	-0.026	-4.35	0.598	0.6	0.5699999	50667

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