Saturday, 30 March 2024
Alerian Energy Infrastructure E
Date | Open | High | Low | Close | Volume |
14/10/22 | 20.85 | 20.86 | 20.25 | 20.28 | 38,700 |
13/10/22 | 19.89 | 20.91 | 19.89 | 20.82 | 31,200 |
12/10/22 | 20.26 | 20.28 | 20.00 | 20.22 | 25,900 |
11/10/22 | 20.10 | 20.47 | 19.87 | 20.29 | 34,200 |
10/10/22 | 20.51 | 20.54 | 20.07 | 20.16 | 24,300 |
07/10/22 | 20.55 | 20.76 | 20.40 | 20.47 | 29,900 |
06/10/22 | 20.97 | 20.97 | 20.55 | 20.61 | 275,900 |
05/10/22 | 20.75 | 21.17 | 20.55 | 21.00 | 87,300 |
04/10/22 | 20.72 | 21.03 | 20.70 | 21.00 | 40,000 |
03/10/22 | 20.19 | 20.44 | 20.19 | 20.41 | 140,400 |
30/09/22 | 19.76 | 20.02 | 19.70 | 19.73 | 21,200 |
29/09/22 | 19.93 | 19.93 | 19.41 | 19.84 | 40,000 |
28/09/22 | 19.50 | 20.13 | 19.34 | 20.07 | 27,600 |
26/09/22 | 19.54 | 19.65 | 19.07 | 19.09 | 62,900 |
23/09/22 | 20.66 | 20.66 | 19.58 | 19.75 | 118,900 |
22/09/22 | 21.63 | 21.69 | 21.17 | 21.17 | 34,300 |
21/09/22 | 22.05 | 22.05 | 21.50 | 21.51 | 43,600 |
20/09/22 | 21.92 | 21.92 | 21.63 | 21.78 | 12,900 |
19/09/22 | 21.52 | 22.09 | 21.40 | 22.08 | 23,300 |
16/09/22 | 22.19 | 22.19 | 21.64 | 21.87 | 29,100 |
15/09/22 | 22.53 | 22.66 | 22.42 | 22.43 | 19,400 |
14/09/22 | 22.25 | 22.84 | 22.25 | 22.69 | 192,100 |
13/09/22 | 22.49 | 22.63 | 22.18 | 22.19 | 39,600 |
12/09/22 | 22.59 | 22.82 | 22.51 | 22.76 | 52,900 |
09/09/22 | 22.17 | 22.47 | 22.17 | 22.42 | 34,200 |
08/09/22 | 21.75 | 21.97 | 21.70 | 21.92 | 12,400 |
07/09/22 | 21.57 | 21.85 | 21.42 | 21.81 | 16,700 |
06/09/22 | 22.40 | 22.40 | 21.77 | 21.79 | 20,300 |
02/09/22 | 22.27 | 22.30 | 21.95 | 22.12 | 93,100 |
01/09/22 | 21.72 | 21.91 | 21.56 | 21.91 | 77,700 |
31/08/22 | 22.16 | 22.34 | 21.84 | 22.11 | 20,800 |
30/08/22 | 22.86 | 22.86 | 22.31 | 22.34 | 12,000 |
29/08/22 | 22.89 | 23.14 | 22.73 | 22.95 | 49,500 |
26/08/22 | 23.41 | 23.41 | 22.97 | 23.01 | 14,500 |
25/08/22 | 23.34 | 23.38 | 23.24 | 23.34 | 12,700 |
24/08/22 | 23.17 | 23.33 | 23.09 | 23.31 | 37,700 |
23/08/22 | 22.71 | 23.15 | 22.71 | 23.03 | 27,700 |
22/08/22 | 22.51 | 22.70 | 22.45 | 22.57 | 219,200 |
19/08/22 | 22.75 | 22.85 | 22.64 | 22.71 | 27,300 |
18/08/22 | 22.52 | 22.97 | 22.52 | 22.91 | 66,700 |
17/08/22 | 22.44 | 22.54 | 22.25 | 22.41 | 17,200 |
16/08/22 | 22.44 | 22.60 | 22.44 | 22.58 | 11,900 |
15/08/22 | 22.52 | 22.52 | 21.93 | 22.37 | 25,100 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |