Enogia SA Historical Data - ALENO | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Europe
EU
Enogia SA (ALENO)
Enogia SA (ALENO) Historical

Enogia SA (ALENO)

2.23

-0.07

( -3.04% )

Updated: 02:41:46

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.29	-11.5079365079	2.52	2.55	2.17	12571	2.42815947	DE
4	0.02	0.904977375566	2.21	2.6	2.11	13403	2.37114402	DE
12	0.45	25.2808988764	1.78	2.6	1.675	12279	2.21032746	DE
26	0.15	7.21153846154	2.08	2.6	1.5	11265	1.98989347	DE
52	0.59	35.9756097561	1.64	2.6	1.5	7397	2.00107794	DE
156	-5.45	-70.9635416667	7.68	8.74	1.5	5749	3.14242021	DE
260	-11.67	-83.9568345324	13.9	15.2	1.5	5036	3.57639022	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741714200	2.3	-0.1	-4.17	2.36	2.39	2.23	12597
1741627800	2.4	0	0.00	2.4	2.42	2.36	2492
1741368600	2.4	-0.09	-3.61	2.49	2.49	2.32	12512
1741282200	2.49	0.01	0.40	2.52	2.55	2.44	20924
1741195800	2.48	-0.04	-1.59	2.52	2.52	2.42	14332
1741109400	2.52	-0.03	-1.18	2.57	2.6	2.42	13704
1741023000	2.55	0.09	3.66	2.5	2.6	2.48	21283
1740763800	2.46	0.06	2.50	2.42	2.46	2.32	11917
1740677400	2.4	0	0.00	2.42	2.46	2.38	23923
1740591000	2.4	0.08	3.45	2.32	2.4	2.3	35891
1740504600	2.32	0.03	1.31	2.3	2.33	2.3	3746
1740418200	2.29	0.01	0.44	2.3	2.36	2.2599999	9435
1740159000	2.2799999	0.06	2.70	2.34	2.34	2.2	26034
1740072600	2.22	-0.02	-0.89	2.22	2.24	2.2	8239
1739986200	2.24	-0.01	-0.44	2.25	2.25	2.24	312
1739899800	2.25	-0.03	-1.32	2.2599999	2.2599999	2.2	11918
1739813400	2.2799999	0.04	1.79	2.24	2.2799999	2.18	11094
1739554200	2.24	0.06	2.75	2.23	2.24	2.16	6879
1739467800	2.18	0.02	0.93	2.18	2.21	2.16	7821
1739381400	2.16	-0.06	-2.70	2.21	2.21	2.11	13010
1739295000	2.22	-0.04	-1.77	2.2599999	2.2599999	2.18	11183
1739208600	2.2599999	-0.05	-2.16	2.32	2.32	2.19	12755
1738949400	2.31	0.03	1.32	2.38	2.46	2.21	40054
1738863000	2.2799999	0.03	1.33	2.25	2.2799999	2.2	6871
1738776600	2.25	0	0.00	2.25	2.2599999	2.18	8974
1738690200	2.25	-0.01	-0.44	2.2599999	2.2799999	2.22	8292
1738603800	2.2599999	-0.06	-2.59	2.2799999	2.3	2.24	17340
1738344600	2.32	0.04	1.75	2.2799999	2.32	2.18	25443
1738258200	2.2799999	0.21	10.14	2.11	2.32	2.11	60881
1738171800	2.07	0	0.00	2.08	2.08	2.04	3782
1738085400	2.07	-0.02	-0.96	2.08	2.1	2.07	2840
1737999000	2.09	0	0.00	2.07	2.09	2.05	2662
1737739800	2.09	0.05	2.45	2.08	2.1	2.07	3361
1737653400	2.04	0	0.00	2.04	2.04	2.04	0
1737567000	2.04	0	0.00	2.04	2.04	2.04	0
1737480600	2.04	0.01	0.49	2.04	2.05	2.02	2692
1737394200	2.0299999	0	0.00	2.08	2.08	2.0299999	5391
1737135000	2.0299999	-0.03	-1.46	2.07	2.09	2.0299999	4713
1737048600	2.06	0	0.00	2.06	2.09	2.0299999	4949
1736962200	2.06	0.03	1.48	2.0299999	2.1	2.0099999	10941
1736875800	2.0299999	0.01	0.50	2.04	2.04	2.0299999	449
1736789400	2.02	0.02	1.00	1.965	2.06	1.965	6286
1736530200	2	-0.06	-2.91	2.04	2.04	1.99	12510
1736443800	2.06	0.11	5.64	1.93	2.08	1.93	18796
1736357400	1.95	0.03	1.83	1.92	1.98	1.9	10628
1736271000	1.915	-0.02	-0.78	1.92	1.92	1.905	571
1736184600	1.93	0.04	2.12	1.89	1.95	1.89	6779
1735925400	1.89	0.01	0.53	1.89	1.89	1.89	501
1735839000	1.88	-0.05	-2.59	1.94	1.94	1.88	3923
1735666200	1.93	0.01	0.52	1.93	1.93	1.92	1347
1735579800	1.92	0	0.00	1.93	1.93	1.9	1300
1735320600	1.92	-0.01	-0.52	1.93	1.95	1.9	15328
1735061400	1.93	0.03	1.58	1.93	1.93	1.9	4648
1734975000	1.9	0	0.00	1.9	1.955	1.88	4040
1734715800	1.9	0.15	8.26	2.1	2.18	1.83	67612
1734629400	1.755	-0.02	-0.85	1.775	1.775	1.675	16939
1734543000	1.77	-0.01	-0.56	1.78	1.78	1.75	2485
1734456600	1.78	0.03	1.42	1.755	1.81	1.75	14824
1734370200	1.755	-0.01	-0.57	1.765	1.765	1.75	17145
1734111000	1.765	-0.01	-0.56	1.775	1.795	1.765	2566
1734024600	1.775	-0.03	-1.39	1.79	1.79	1.775	2475

Intesa Sanpaolo

Delayed Upgrade Clock

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

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions