EntreparticuliersCom Historical Data - ALENT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

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

EntreparticuliersCom (ALENT)

0.586

0.00

( 0.00% )

Updated: 04:28:42

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.006	1.03448275862	0.58	0.638	0.534	5023	0.60675814	DE
4	0.08	15.8102766798	0.506	0.834	0.46	13022	0.67501317	DE
12	0.166	39.5238095238	0.42	0.834	0.4	6325	0.62990665	DE
26	0.026	4.64285714286	0.56	0.834	0.4	3681	0.59843898	DE
52	-0.218	-27.1144278607	0.804	0.834	0.4	4464	0.62260542	DE
156	-2.814	-82.7647058824	3.4	5.3	0.4	5631	2.05225573	DE
260	-0.359	-37.9894179894	0.945	34	0.4	14863	9.30092951	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740677400	0.586	0	0.00	0.586	0.586	0.586	495
1740591000	0.586	-0.032	-5.18	0.59	0.618	0.586	3615
1740504600	0.618	-0.002	-0.32	0.6	0.638	0.586	4646
1740418200	0.62	0.086	16.10	0.576	0.62	0.55	14224
1740159000	0.534	-0.014	-2.55	0.58	0.58	0.534	2134
1740072600	0.548	0.002	0.37	0.578	0.578	0.532	2294
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	0.632	0.6939999	0.632	7547
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	0.017	3.93	0.478	0.479	0.44	4298
1737653400	0.433	0	0.00	0.433	0.433	0.433	0
1737567000	0.433	0	0.00	0.433	0.433	0.433	0
1737480600	0.433	0	0.00	0.432	0.433	0.432	323
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	0.0020001	0.49	0.412	0.42	0.412	168
1733851800	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
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	-0.01	-2.27	0.414	0.43	0.412	1111

EntreparticuliersCom

Societe Generale Effekten

Ishares Msci Switzerland...

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