EntreparticuliersCom Historical Data - ALENT

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.086	-13.6075949367	0.632	0.694	0.522	9203	0.60967014	DE
4	0.068	14.2259414226	0.478	0.834	0.436	15136	0.66072872	DE
12	0.132	31.884057971	0.414	0.834	0.4	6059	0.62696999	DE
26	-0.054	-9	0.6	0.834	0.4	3524	0.59796468	DE
52	-0.274	-33.4146341463	0.82	0.84	0.4	4435	0.62725458	DE
156	-3.174	-85.3225806452	3.72	5.3	0.4	5647	2.07343497	DE
260	-0.359	-39.6685082873	0.905	34	0.4	14839	9.31493986	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1739986200	0.546	0.018	3.41	0.58	0.58	0.546	3008
1739899800	0.528	0.002	0.38	0.528	0.528	0.528	31
1739813400	0.526	-0.074	-12.33	0.558	0.612	0.522	13975
1739554200	0.6	-0.07	-10.45	0.61	0.616	0.55	13217
1739467800	0.67	-0.022	-3.18	0.6879999	0.6879999	0.61	11243
1739381400	0.6919999	0	0.00	0.6919999	0.6919999	0.6919999	0
1739295000	0.6919999	0.0259999	3.90	0.666	0.726	0.614	10330
1739208600	0.666	-0.07	-9.51	0.74	0.74	0.604	18839
1738949400	0.736	-0.014	-1.87	0.78	0.834	0.642	42285
1738863000	0.75	0.257	52.13	0.546	0.75	0.522	90710
1738776600	0.493	0.001	0.20	0.491	0.546	0.491	3822
1738690200	0.492	0.031	6.72	0.506	0.546	0.492	7250
1738603800	0.461	-0.047	-9.25	0.498	0.556	0.46	3495
1738344600	0.508	-0.048	-8.63	0.506	0.556	0.506	7280
1738258200	0.556	-0.022	-3.81	0.54	0.56	0.5	11175
1738171800	0.578	0.128	28.44	0.478	0.6	0.477	16940
1738085400	0.45	0.014	3.21	0.436	0.45	0.436	3532
1737999000	0.436	-0.014	-3.11	0.45	0.48	0.436	6486
1737739800	0.45	-0.029	-6.05	0.478	0.479	0.44	4298
1737653400	0.479	0.042	9.61	0.48	0.48	0.479	1480
1737567000	0.437	0.004	0.92	0.432	0.437	0.432	430
1737480600	0.433	0	0.00	0.433	0.433	0.433	0
1737394200	0.433	0.002	0.46	0.432	0.433	0.432	1017
1737135000	0.431	0	0.00	0.422	0.467	0.422	703
1737048600	0.431	0.0210001	5.12	0.428	0.47	0.428	1001
1736962200	0.4099999	-0.074	-15.29	0.48	0.48	0.4099999	697
1736875800	0.484	0.014	2.98	0.4	0.484	0.4	1724
1736789400	0.47	0	0.00	0.47	0.47	0.47	0
1736530200	0.47	-0.005	-1.05	0.47	0.47	0.47	10
1736443800	0.475	-0.016	-3.26	0.475	0.475	0.475	945
1736357400	0.491	-0.009	-1.80	0.51	0.51	0.491	1550
1736271000	0.5	0.03	6.38	0.475	0.51	0.475	351
1736184600	0.47	-0.03	-6.00	0.462	0.508	0.45	3278
1735925400	0.5	-0.01	-1.96	0.5	0.5	0.5	10
1735839000	0.51	0.03	6.25	0.48	0.51	0.48	1473
1735666200	0.48	0	0.00	0.47	0.48	0.47	34
1735579800	0.48	0.02	4.35	0.48	0.48	0.46	708
1735320600	0.46	0.01	2.22	0.45	0.47	0.45	4140
1735061400	0.45	0.0400001	9.76	0.4099999	0.45	0.401	3935
1734975000	0.4099999	0.0099999	2.50	0.4	0.4099999	0.4	2652
1734715800	0.4	-0.01	-2.44	0.4	0.401	0.4	2929
1734629400	0.4099999	0	0.00	0.4099999	0.4099999	0.401	1221
1734543000	0.4099999	0.0089999	2.24	0.4	0.4099999	0.4	2204
1734456600	0.401	-0.01	-2.43	0.4109999	0.4109999	0.401	116
1734370200	0.4109999	0	0.00	0.4109999	0.4109999	0.4109999	1
1734111000	0.4109999	0.0079999	1.99	0.43	0.43	0.4109999	1176
1734024600	0.403	-0.009	-2.18	0.412	0.43	0.403	3438
1733938200	0.412	0	0.00	0.412	0.42	0.412	168
1733851800	0.412	0.0020001	0.49	0.4099999	0.412	0.4099999	1211
1733765400	0.4099999	-0.02	-4.65	0.429	0.429	0.4099999	2370
1733506200	0.43	0	0.00	0.42	0.449	0.42	515
1733419800	0.43	-0.01	-2.27	0.44	0.44	0.43	1996
1733333400	0.44	0.0300001	7.32	0.43	0.469	0.43	5228
1733247000	0.4099999	-0.004	-0.97	0.414	0.414	0.4099999	61
1733160600	0.414	0	0.00	0.414	0.42	0.414	651
1732901400	0.414	-0.016	-3.72	0.429	0.429	0.414	911
1732815000	0.43	0.006	1.42	0.414	0.43	0.412	1111
1732728600	0.424	-0.016	-3.64	0.44	0.44	0.424	1804
1732642200	0.44	-0.02	-4.35	0.45	0.451	0.43	15086
1732555800	0.46	0	0.00	0.46	0.47	0.46	102
1732296600	0.46	-0.01	-2.13	0.46	0.46	0.46	95
1732210200	0.47	-0.01	-2.08	0.48	0.48	0.47	1613
1732123800	0.48	-0.02	-4.00	0.5	0.5	0.46	6763

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

EntreparticuliersCom (ALENT)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

EntreparticuliersCom (ALENT) Historical

EntreparticuliersCom (ALENT)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free