Всички / Euronext Paris / ALGBE.FR

Global Bioenergies

ALGBE

Global Bioenergies

€2.107

Днес

Инвестирай без комисиона

Купувай и продавай частични акции само за £ 1

Обзор

Исторически данни

Основни съотношения

Финансово обобщение

Данни и статистика

СИМВОЛ

ALGBE

ПАЗАР

Euronext Paris

ISIN

FR0011052257

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Mar 24, 20232.11-0.03-1.47%2.142.142.08

Mar 23, 20232.13-0.01-0.56%2.142.162.12

Mar 22, 20232.14-0.03-1.50%2.172.192.12

Mar 21, 20232.160.031.52%2.132.162.12

Mar 20, 20232.14-0.01-0.42%2.152.182.12

Mar 17, 20232.14-0.02-0.98%2.162.172.10

Mar 16, 20232.14-0.11-5.19%2.252.292.14

Mar 15, 20232.24-0.05-2.24%2.292.482.24

Mar 14, 20232.240.073.17%2.172.252.15

Mar 13, 20232.150.010.28%2.152.252.10

Mar 10, 20232.130.020.70%2.112.142.06

Mar 09, 20232.150.063.02%2.092.182.08

Mar 08, 20232.06-0.19-9.21%2.252.272.03

Mar 07, 20232.19-0.11-4.88%2.302.302.13

Mar 06, 20232.780.00-0.18%2.782.822.76

Mar 03, 20232.810.020.53%2.792.822.77

Mar 02, 20232.78-0.05-1.80%2.832.842.78

Mar 01, 20232.820.072.55%2.752.832.75

Feb 28, 20232.740.000.18%2.742.752.71

Feb 27, 20232.72-0.03-0.99%2.752.752.70

Feb 24, 20232.73-0.07-2.53%2.802.802.71

Feb 23, 20232.77-0.02-0.54%2.782.812.75

Feb 22, 20232.77-0.08-3.00%2.852.852.75

Feb 21, 20232.87-0.03-1.12%2.902.902.82

Feb 20, 20232.84-0.02-0.78%2.862.882.82

Feb 17, 20232.90-0.02-0.79%2.922.932.87

Feb 16, 20232.900.041.55%2.852.902.81

Feb 15, 20232.83-0.05-1.70%2.882.892.80

Feb 14, 20232.900.041.38%2.863.022.86

Feb 13, 20232.890.041.42%2.852.902.84

Feb 10, 20232.89-0.06-1.94%2.952.952.89

Feb 09, 20232.940.010.27%2.932.962.91

Feb 08, 20232.940.041.36%2.902.982.90

Feb 07, 20232.950.041.22%2.923.002.89

Feb 06, 20232.91-0.12-4.16%3.033.032.85

Feb 03, 20232.98-0.05-1.54%3.033.052.91

Feb 02, 20233.03-0.01-0.40%3.043.052.98

Feb 01, 20233.02-0.03-0.96%3.053.102.98

Jan 31, 20233.05-0.02-0.62%3.073.103.02

Jan 30, 20233.08-0.01-0.32%3.093.103.05

Jan 27, 20233.100.020.68%3.083.103.06

Jan 26, 20233.08-0.06-1.95%3.143.173.08

Jan 25, 20233.140.000.10%3.143.173.12

Jan 24, 20233.14-0.13-4.27%3.273.273.11

Jan 23, 20233.27-0.01-0.43%3.283.283.20

Jan 20, 20233.26-0.02-0.61%3.283.303.26

Jan 19, 20233.27-0.16-4.90%3.433.433.23

Jan 18, 20233.390.154.34%3.243.553.21

Jan 17, 20233.170.020.63%3.153.273.13

Jan 16, 20233.090.051.75%3.043.153.01

Jan 13, 20233.000.093.06%2.913.042.91

Jan 12, 20232.930.00-0.03%2.932.942.90

Jan 11, 20232.960.103.41%2.862.962.86

Jan 10, 20232.92-0.06-2.06%2.982.982.86

Jan 09, 20232.93-0.13-4.30%3.063.152.93

Jan 06, 20232.990.165.39%2.833.092.81

Jan 05, 20232.81-0.11-3.92%2.922.922.80

Jan 04, 20232.930.010.34%2.922.982.90

Jan 03, 20232.960.113.68%2.852.962.79

Jan 02, 20232.80-0.15-5.35%2.953.002.73

Dec 30, 20222.990.00-0.17%3.003.012.97

Dec 29, 20222.99-0.02-0.64%3.013.042.95

Dec 28, 20223.01-0.01-0.47%3.023.113.00

Dec 27, 20223.030.000.07%3.033.143.02

Dec 23, 20223.02-0.12-3.98%3.143.143.00

Dec 22, 20223.08-0.10-3.41%3.183.223.08

Dec 21, 20223.120.041.12%3.083.183.02

Dec 20, 20223.070.020.62%3.053.092.95

Dec 19, 20223.12-0.08-2.41%3.193.193.09

Dec 16, 20223.18-0.15-4.75%3.333.343.09

Dec 15, 20223.33-0.22-6.48%3.553.553.21

Dec 14, 20223.56-0.10-2.70%3.663.663.51

Dec 13, 20223.60-0.13-3.50%3.723.763.50

Dec 12, 20223.76-0.14-3.70%3.903.923.76

Dec 09, 20223.84-0.11-2.76%3.943.943.84

Dec 08, 20223.940.000.08%3.944.053.89

Dec 07, 20223.920.051.28%3.873.933.85

Dec 06, 20223.85-0.08-2.16%3.933.953.76

Dec 05, 20223.90-0.04-1.13%3.954.003.88

Dec 02, 20223.880.010.21%3.873.943.85

Dec 01, 20223.870.000.00%3.873.973.85

Nov 30, 20223.87-0.04-1.16%3.923.973.87

Nov 29, 20223.94-0.04-0.99%3.983.983.91

Nov 28, 20223.97-0.03-0.63%3.994.003.91

Nov 25, 20223.98-0.02-0.50%4.004.003.98

Nov 24, 20223.990.010.23%3.984.003.80

Nov 23, 20223.98-0.03-0.70%4.014.043.95

Nov 22, 20224.00-0.11-2.68%4.104.113.99

Nov 21, 20224.110.010.34%4.094.114.04

Nov 18, 20223.99-0.06-1.58%4.054.093.99

Nov 17, 20224.05-0.14-3.36%4.184.203.95

Nov 16, 20224.19-0.03-0.64%4.224.244.16

Nov 15, 20224.20-0.04-0.93%4.244.254.19

Nov 14, 20224.24-0.12-2.81%4.364.364.15

Nov 11, 20224.180.030.67%4.154.214.13

Nov 10, 20224.120.000.05%4.124.214.09

Nov 09, 20224.220.040.90%4.184.254.16

Nov 08, 20224.17-0.08-1.92%4.254.254.17

Nov 07, 20224.25-0.07-1.65%4.324.334.25

Nov 04, 20224.30-0.05-1.07%4.354.354.23

Nov 03, 20224.32-0.15-3.42%4.474.474.30

Nov 02, 20224.42-0.10-2.31%4.524.524.38

Nov 01, 20224.540.275.93%4.274.614.27

Oct 31, 20224.270.00-0.12%4.274.294.24

Oct 28, 20224.24-0.03-0.73%4.284.284.20

Oct 27, 20224.27-0.01-0.21%4.284.284.27

Oct 26, 20224.27-0.07-1.64%4.344.344.27

Oct 25, 20224.34-0.01-0.21%4.354.384.31

Oct 24, 20224.350.163.65%4.194.364.17

Oct 21, 20224.200.030.60%4.174.204.15

Oct 20, 20224.20-0.10-2.50%4.304.344.12

Oct 19, 20224.29-0.10-2.33%4.394.404.29

Oct 18, 20224.380.225.10%4.154.554.15

Oct 17, 20224.120.143.42%3.984.153.98

Oct 14, 20224.07-0.03-0.61%4.094.114.00

Oct 13, 20224.090.082.00%4.014.204.01

Oct 12, 20224.00-0.23-5.75%4.234.233.97

Oct 11, 20224.250.102.33%4.164.334.15

Oct 10, 20224.100.174.27%3.934.103.93

Oct 07, 20223.800.184.81%3.623.983.62

Oct 06, 20223.650.041.04%3.623.673.60

Oct 05, 20223.620.010.33%3.603.633.56

Oct 04, 20223.660.051.29%3.613.673.61

Oct 03, 20223.640.000.05%3.643.703.53

Sep 30, 20223.630.297.94%3.343.653.34

Sep 29, 20223.34-0.16-4.80%3.503.503.33

Sep 28, 20223.49-0.10-2.98%3.593.593.40

Sep 27, 20223.59-0.09-2.62%3.683.683.50

Sep 26, 20223.69-0.14-3.73%3.833.833.69

Sep 23, 20223.83-0.29-7.53%4.114.133.70

Sep 22, 20224.100.163.85%3.944.173.88

Sep 21, 20223.84-0.10-2.71%3.943.953.81

Sep 20, 20223.950.123.01%3.833.973.83

Sep 19, 20223.83-0.04-1.02%3.873.893.69

Sep 16, 20223.96-0.04-1.06%4.004.003.91

Sep 15, 20224.060.00-0.02%4.064.064.04

Sep 14, 20224.05-0.09-2.30%4.144.154.05

Sep 13, 20224.15-0.01-0.29%4.164.164.14

Sep 12, 20224.170.00-0.07%4.174.194.16

Sep 09, 20224.180.020.53%4.164.204.16

Sep 08, 20224.21-0.06-1.33%4.264.264.20

Sep 07, 20224.21-0.08-1.97%4.294.304.17

Sep 06, 20224.32-0.04-1.00%4.364.364.31

Sep 05, 20224.30-0.03-0.77%4.334.334.29

Sep 02, 20224.28-0.02-0.49%4.304.304.27

Sep 01, 20224.29-0.11-2.49%4.404.404.29

Aug 31, 20224.390.143.28%4.254.454.25

Aug 30, 20224.250.020.49%4.234.254.23

Aug 29, 20224.25-0.05-1.18%4.304.304.22

Aug 26, 20224.32-0.04-0.93%4.364.444.32

Aug 25, 20224.36-0.10-2.29%4.464.494.31

Aug 24, 20224.46-0.03-0.67%4.494.494.44

Aug 23, 20224.48-0.05-1.12%4.534.534.47

Aug 22, 20224.52-0.28-6.19%4.804.804.52

Aug 19, 20224.790.306.26%4.494.814.48

Aug 18, 20224.49-0.01-0.22%4.504.504.38

Aug 17, 20224.500.153.33%4.354.514.31

Aug 16, 20224.340.071.61%4.274.474.27

Aug 15, 20224.27-0.02-0.47%4.294.294.27

Aug 12, 20224.29-0.01-0.23%4.304.304.27

Aug 11, 20224.290.061.40%4.234.354.16

Aug 10, 20224.230.051.18%4.184.234.17

Aug 09, 20224.22-0.02-0.47%4.244.244.16

Aug 08, 20224.240.040.94%4.204.274.20

Aug 05, 20224.210.030.71%4.184.224.17

Aug 04, 20224.19-0.06-1.43%4.254.254.14

Aug 03, 20224.240.153.54%4.094.244.09

Aug 02, 20224.070.010.25%4.064.094.06

Aug 01, 20224.080.081.96%4.004.094.00

Jul 29, 20223.980.133.27%3.854.013.85

Jul 28, 20223.87-0.14-3.62%4.014.033.81

Jul 27, 20224.04-0.02-0.50%4.064.084.01

Jul 26, 20224.05-0.03-0.74%4.084.084.05

Jul 25, 20224.08-0.02-0.49%4.104.104.00

Jul 22, 20224.14-0.01-0.24%4.154.154.06

Jul 21, 20224.14-0.02-0.48%4.164.174.10

Jul 20, 20224.150.071.69%4.084.184.08

Jul 19, 20224.120.071.70%4.054.124.05

Jul 18, 20224.090.051.22%4.044.094.04

Jul 15, 20224.04-0.07-1.73%4.114.114.00

Jul 14, 20224.15-0.06-1.45%4.214.234.15

Jul 13, 20224.220.000.00%4.224.254.20

Jul 12, 20224.250.061.41%4.194.254.19

Jul 11, 20224.18-0.06-1.44%4.244.264.11

Jul 08, 20224.230.092.13%4.144.254.12

Jul 07, 20224.150.245.78%3.914.153.91

Jul 06, 20223.900.020.51%3.883.923.84

Jul 05, 20223.910.164.09%3.753.963.75

Jul 04, 20223.70-0.01-0.27%3.713.753.55

Jul 01, 20223.71-0.14-3.77%3.853.863.57

Jun 30, 20223.84-0.18-4.69%4.024.023.84

Jun 29, 20224.00-0.11-2.75%4.114.133.98

Jun 28, 20224.12-0.08-1.94%4.204.204.11

Jun 27, 20224.19-0.08-1.91%4.274.274.15

Jun 24, 20224.26-0.03-0.70%4.294.314.16

Jun 23, 20224.30-0.06-1.40%4.364.384.26

Jun 22, 20224.37-0.04-0.92%4.414.474.28

Jun 21, 20224.30-0.08-1.86%4.384.394.30

Jun 20, 20224.37-0.02-0.46%4.394.394.33

Jun 17, 20224.400.040.91%4.364.404.36

Jun 16, 20224.35-0.04-0.92%4.394.414.33

Jun 15, 20224.38-0.01-0.23%4.394.444.37

Jun 14, 20224.38-0.04-0.91%4.424.524.31

Jun 13, 20224.40-0.20-4.55%4.604.614.40

Jun 10, 20224.72-0.05-1.06%4.774.774.63

Jun 09, 20224.83-0.10-2.07%4.934.944.83

Jun 08, 20224.90-0.02-0.41%4.925.014.88

Jun 07, 20225.06-0.23-4.55%5.295.394.95

Jun 06, 20224.52-0.02-0.44%4.544.544.49

Jun 03, 20224.540.010.22%4.534.564.53

Jun 02, 20224.520.000.00%4.524.594.52

Jun 01, 20224.52-0.02-0.44%4.544.544.50

May 31, 20224.560.122.63%4.444.694.44

May 30, 20224.660.183.86%4.484.754.39

May 27, 20224.490.081.78%4.414.514.40

May 26, 20224.430.000.00%4.434.444.38

May 25, 20224.48-0.08-1.79%4.564.614.45

May 24, 20224.55-0.06-1.32%4.614.684.55

May 23, 20224.680.163.42%4.524.714.52

May 20, 20224.45-0.02-0.45%4.474.504.42

May 19, 20224.50-0.12-2.67%4.624.634.49

May 18, 20224.630.020.43%4.614.704.60

May 17, 20224.550.091.98%4.464.564.46

May 16, 20224.460.122.69%4.344.484.34

May 13, 20224.32-0.01-0.23%4.334.374.30

May 12, 20224.31-0.07-1.62%4.384.384.26

May 11, 20224.370.000.00%4.374.404.36

May 10, 20224.370.071.60%4.304.394.28

May 09, 20224.36-0.17-3.90%4.534.534.34

May 06, 20224.50-0.07-1.56%4.574.684.50

May 05, 20224.670.040.86%4.634.704.62

May 04, 20224.62-0.13-2.81%4.754.784.55

May 03, 20224.680.040.85%4.644.754.64

May 02, 20224.66-0.12-2.58%4.784.784.66

Apr 29, 20224.780.081.67%4.704.824.70

Apr 28, 20224.70-0.04-0.85%4.744.814.63

Apr 27, 20224.72-0.03-0.64%4.754.804.72

Apr 26, 20224.73-0.05-1.06%4.784.804.73

Apr 25, 20224.78-0.17-3.56%4.954.954.78

Apr 22, 20224.810.000.00%4.814.844.78

Apr 21, 20224.84-0.01-0.21%4.854.954.82

Apr 20, 20224.83-0.11-2.28%4.944.954.83

Apr 19, 20224.88-0.07-1.43%4.954.954.83

Apr 14, 20225.000.122.40%4.885.034.88

Apr 13, 20224.870.000.00%4.874.874.84

Apr 12, 20224.85-0.05-1.03%4.904.904.78

Apr 11, 20224.92-0.11-2.24%5.035.034.90

Apr 08, 20224.95-0.15-3.03%5.105.174.91

Apr 07, 20225.150.071.36%5.085.155.02

Apr 06, 20225.09-0.17-3.34%5.265.264.97

Apr 05, 20225.28-0.01-0.19%5.295.495.24

Apr 04, 20225.290.040.76%5.255.295.17

Apr 01, 20225.220.132.49%5.095.254.96

Mar 31, 20225.080.020.39%5.065.205.03

Mar 30, 20225.18-0.06-1.16%5.245.245.05

Mar 29, 20225.22-0.04-0.77%5.265.285.16

Mar 28, 20225.240.152.86%5.095.245.09

Mar 25, 20225.10-0.04-0.78%5.145.215.06

Mar 24, 20225.12-0.05-0.98%5.175.295.04

Mar 23, 20224.800.020.42%4.784.884.76

Mar 22, 20224.77-0.07-1.47%4.844.874.74

Mar 21, 20224.78-0.15-3.14%4.934.954.74

Mar 18, 20224.92-0.15-3.05%5.075.084.92

Mar 17, 20225.080.081.57%5.005.215.00

Mar 16, 20225.080.000.00%5.085.145.01

Mar 15, 20224.99-0.11-2.20%5.105.104.87

Mar 14, 20225.10-0.03-0.59%5.135.275.05

Mar 11, 20225.050.163.17%4.895.124.88

Mar 10, 20224.85-0.03-0.62%4.884.914.74

Mar 09, 20224.840.163.31%4.684.894.68

Mar 08, 20224.620.071.52%4.554.984.49

Mar 07, 20224.510.316.87%4.204.613.75

Mar 04, 20224.36-0.38-8.72%4.744.744.31

Mar 03, 20224.800.000.00%4.804.834.72

Mar 02, 20224.840.214.34%4.635.524.49

Mar 01, 20224.70-0.06-1.28%4.764.974.62

Feb 28, 20224.730.204.23%4.534.744.47

Feb 25, 20224.440.040.90%4.404.514.31

Feb 24, 20224.30-0.10-2.33%4.404.614.12

Feb 23, 20224.630.091.94%4.544.694.54

Feb 22, 20224.52-0.07-1.55%4.594.664.37

Feb 21, 20224.70-0.35-7.45%5.055.064.69

Feb 18, 20225.05-0.11-2.18%5.165.175.05

Feb 17, 20225.13-0.12-2.34%5.255.325.13

Feb 16, 20225.24-0.08-1.53%5.325.335.20

Feb 15, 20225.300.193.58%5.115.315.11

Feb 14, 20225.10-0.09-1.76%5.195.205.07

Feb 11, 20225.19-0.07-1.35%5.265.265.16

Feb 10, 20225.27-0.07-1.33%5.345.395.23

Feb 09, 20225.27-0.13-2.47%5.405.415.18

Feb 08, 20225.43-0.19-3.50%5.625.635.42

Feb 07, 20225.530.010.18%5.525.755.47

Feb 04, 20225.48-0.18-3.28%5.665.815.39

Feb 03, 20225.61-0.15-2.67%5.765.765.49

Feb 02, 20225.68-0.20-3.52%5.886.005.65

Feb 01, 20225.820.437.39%5.395.915.38

Jan 31, 20225.340.020.37%5.325.395.28

Jan 28, 20225.100.020.39%5.085.115.02

Jan 27, 20225.04-0.08-1.59%5.125.135.04

Jan 26, 20225.150.040.78%5.115.335.10

Jan 25, 20225.02-0.03-0.60%5.055.285.02

Jan 24, 20224.99-0.30-6.01%5.295.294.91

Jan 21, 20225.290.000.00%5.295.335.22

Jan 20, 20225.34-0.09-1.69%5.435.455.25

Jan 19, 20225.44-0.03-0.55%5.475.595.43

Jan 18, 20225.52-0.21-3.80%5.735.745.48

Jan 17, 20225.710.162.80%5.555.715.49

Jan 14, 20225.51-0.21-3.81%5.725.735.42

Jan 13, 20225.74-0.02-0.35%5.765.905.73

Jan 12, 20225.78-0.13-2.25%5.915.945.70

Jan 11, 20225.840.244.11%5.605.985.50

Jan 10, 20225.580.305.38%5.285.625.19

Jan 07, 20225.16-0.19-3.68%5.355.365.16

Jan 06, 20225.32-0.04-0.75%5.365.365.21

Jan 05, 20225.32-0.17-3.20%5.495.495.27

Jan 04, 20225.350.050.93%5.305.505.20

Jan 03, 20225.300.254.72%5.055.315.03

Dec 31, 20214.95-0.05-1.01%5.005.004.92

Dec 30, 20214.98-0.12-2.41%5.105.154.89

Dec 29, 20215.140.193.70%4.955.164.90

Dec 28, 20214.840.367.44%4.484.884.48

Dec 27, 20214.470.030.67%4.444.534.40

Dec 24, 20214.40-0.04-0.91%4.444.474.39

Dec 23, 20214.43-0.02-0.45%4.454.464.38

Dec 22, 20214.41-0.05-1.13%4.464.504.38

Dec 21, 20214.450.153.37%4.304.454.24

Dec 20, 20214.29-0.16-3.73%4.454.454.23

Dec 17, 20214.500.122.67%4.384.514.33

Dec 16, 20214.40-0.08-1.82%4.484.514.32

Dec 15, 20214.50-0.01-0.22%4.514.614.41

Dec 14, 20214.57-0.23-5.03%4.804.804.54

Dec 13, 20215.15-0.16-3.11%5.315.325.08

Dec 10, 20215.360.193.54%5.175.365.12

Dec 09, 20215.18-0.04-0.77%5.225.295.14

Dec 08, 20215.18-0.05-0.97%5.235.315.14

Dec 07, 20215.280.030.57%5.255.395.15

Dec 06, 20215.30-0.21-3.96%5.515.515.26

Dec 03, 20215.40-0.30-5.56%5.705.705.39

Dec 02, 20215.49-0.12-2.19%5.615.615.38

Dec 01, 20215.650.050.88%5.605.825.60

Nov 30, 20215.600.234.11%5.375.655.32

Nov 29, 20215.380.152.79%5.235.455.18

Nov 26, 20215.240.234.39%5.015.314.93

Nov 25, 20215.120.091.76%5.035.215.00

Nov 24, 20215.00-0.12-2.40%5.125.134.99

Nov 23, 20215.11-0.10-1.96%5.215.215.06

Nov 22, 20215.18-0.12-2.32%5.305.455.04

Nov 19, 20215.43-0.21-3.87%5.645.755.30

Nov 18, 20215.490.468.38%5.035.805.03

Nov 17, 20215.00-0.09-1.80%5.095.104.96

Nov 16, 20215.090.071.38%5.025.135.02

Nov 15, 20215.00-0.16-3.20%5.165.285.00

Nov 12, 20215.180.020.39%5.165.405.14

Nov 11, 20215.21-0.09-1.73%5.305.445.07

Nov 10, 20215.26-0.08-1.52%5.345.385.20

Nov 09, 20215.09-0.05-0.98%5.145.165.01

Nov 08, 20215.180.183.47%5.005.274.98

Nov 05, 20215.00-0.29-5.80%5.295.294.92

Nov 04, 20215.27-0.12-2.28%5.395.435.25

Nov 03, 20215.410.213.88%5.205.515.04

Nov 02, 20215.19-0.05-0.96%5.245.295.11

Nov 01, 20215.260.050.95%5.215.425.19

Oct 29, 20215.23-0.22-4.21%5.455.455.16

Oct 28, 20215.42-0.10-1.85%5.525.535.31

Oct 27, 20215.43-0.19-3.50%5.625.625.42

Виж повече

Показаните данни са за периода Oct 27, 2021 - Mar 24, 2023.
Стойностите за промяната, цена при отваряне, затваряне, високите и ниските стойности се основават на дневната цена за покупка на ALGBE.

Подобни

TechnipFMC

Rubis

Hydrogen Refueling Solutions

€19.11