EntreparticuliersCom Historical Data - ALENT | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

EntreparticuliersCom (ALENT)

0.632

-0.068

(-9.71%)

Closed April 28 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.032	5.33333333333	0.6	0.78	0.57	19487	0.64843302	DE
4	-0.118	-15.7333333333	0.75	0.78	0.57	10502	0.63883083	DE
12	-0.198	-23.8554216867	0.83	0.98	0.57	7272	0.74185357	DE
26	-0.244	-27.8538812785	0.876	1.17	0.57	5731	0.79492139	DE
52	-1.268	-66.7368421053	1.9	1.9	0.57	4527	1.02424914	DE
156	-13.068	-95.3868613139	13.7	17.3	0.57	16104	6.73310123	DE
260	-0.308	-32.7659574468	0.94	34	0.57	14192	9.67036744	DE

Date	Close	Change	Change %	Open	High	Low	Volume
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
1713544200	0.58	-0.024	-3.97	0.6	0.6	0.5699999	3290
1713457800	0.604	-0.016	-2.58	0.62	0.62	0.602	1136
1713371400	0.62	0.03	5.08	0.59	0.64	0.59	4766
1713285000	0.59	-0.02	-3.28	0.612	0.73	0.59	24973
1713198600	0.61	-0.01	-1.61	0.61	0.638	0.61	1628
1712939400	0.62	0.02	3.33	0.61	0.62	0.6	572
1712853000	0.6	-0.01	-1.64	0.608	0.608	0.6	41
1712766600	0.61	0.01	1.67	0.602	0.61	0.6	3170
1712680200	0.6	-0.02	-3.23	0.63	0.63	0.6	9362
1712593800	0.62	0.01	1.64	0.64	0.66	0.62	9020
1712334600	0.61	-0.05	-7.58	0.66	0.66	0.6	6138
1712248200	0.66	-0.008	-1.20	0.66	0.66	0.66	1331
1712161800	0.668	-0.022	-3.19	0.6899999	0.718	0.63	11896
1712075400	0.6899999	-0.08	-10.39	0.75	0.77	0.68	17570
1711647000	0.77	0	0.00	0.772	0.772	0.75	2502
1711560600	0.77	0	0.00	0.77	0.78	0.77	1263
1711474200	0.77	-0.01	-1.28	0.79	0.8	0.77	5092
1711387800	0.78	0.01	1.30	0.77	0.78	0.77	212
1711128600	0.77	0	0.00	0.772	0.8	0.77	115
1711042200	0.77	-0.01	-1.28	0.78	0.798	0.77	2197
1710955800	0.78	0.01	1.30	0.77	0.78	0.77	3841
1710869400	0.77	-0.01	-1.28	0.77	0.77	0.77	161
1710783000	0.78	0	0.00	0.78	0.79	0.78	1503
1710523800	0.78	-0.002	-0.26	0.78	0.8	0.78	1569
1710437400	0.782	-0.004	-0.51	0.784	0.81	0.78	11447
1710351000	0.786	0	0.00	0.788	0.788	0.786	71
1710264600	0.786	-0.014	-1.75	0.8	0.8	0.782	1493
1710178200	0.8	0.01	1.27	0.78	0.83	0.78	5333
1709919000	0.79	0	0.00	0.8	0.808	0.79	1415
1709832600	0.79	0	0.00	0.79	0.8	0.79	4501
1709746200	0.79	-0.01	-1.25	0.79	0.79	0.79	4033
1709659800	0.8	-0.03	-3.61	0.8199999	0.8199999	0.8	3303
1709573400	0.83	0.03	3.75	0.8	0.83	0.78	7397
1709314200	0.8	-0.01	-1.23	0.81	0.81	0.8	1086
1709227800	0.81	0.006	0.75	0.804	0.81	0.79	2889
1709141400	0.804	0.002	0.25	0.8	0.83	0.8	4106
1709055000	0.802	-0.018	-2.20	0.8199999	0.8199999	0.8	6911
1708968600	0.8199999	-0.018	-2.15	0.832	0.832	0.8199999	1181
1708709400	0.838	-0.002	-0.24	0.838	0.838	0.81	1121
1708623000	0.84	0.04	5.00	0.802	0.84	0.8	1761
1708536600	0.8	-0.01	-1.23	0.802	0.8199999	0.8	2167
1708450200	0.81	-0.01	-1.22	0.806	0.81	0.802	1903
1708363800	0.8199999	0	0.00	0.8199999	0.8199999	0.8199999	0
1708104600	0.8199999	-0.02	-2.38	0.84	0.84	0.802	7031
1708018200	0.84	0.0200001	2.44	0.8199999	0.84	0.8199999	3081
1707931800	0.8199999	-0.006	-0.73	0.826	0.83	0.8199999	4109
1707845400	0.826	-0.004	-0.48	0.832	0.84	0.826	2876
1707759000	0.83	-0.004	-0.48	0.83	0.85	0.826	4110
1707499800	0.834	-0.032	-3.70	0.86	0.888	0.8219999	15534
1707413400	0.866	0.026	3.10	0.83	0.98	0.824	76485
1707327000	0.84	0.0200001	2.44	0.8219999	0.858	0.8199999	3276
1707240600	0.8199999	0	0.00	0.8219999	0.83	0.8199999	5305
1707154200	0.8199999	-0.002	-0.24	0.83	0.84	0.8199999	7732
1706895000	0.8219999	0.002	0.24	0.83	0.868	0.8219999	11110
1706808600	0.8199999	-0.01	-1.20	0.8199999	0.84	0.8199999	490
1706722200	0.83	0	0.00	0.832	0.832	0.8199999	2891
1706635800	0.83	0.0080001	0.97	0.8219999	0.83	0.8219999	501
1706549400	0.8219999	-0.05	-5.73	0.87	0.88	0.8219999	7650

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